Akamai Technologies (NQ: AKAM )

94.63 USD -0.86 (-0.90%)
Streaming Delayed Price Updated: 2:56 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 55.03 56.20 55.03 55.78 2,262,285 +0.44(+0.80%)
Nov 29, 2017 55.70 56.04 55.06 55.34 1,824,465 -0.02(-0.04%)
Nov 28, 2017 56.16 56.16 54.91 55.36 2,516,402 +0.01(+0.02%)
Nov 27, 2017 55.25 55.72 54.39 55.35 4,296,969 -0.44(-0.79%)
Nov 24, 2017 56.00 56.00 55.59 55.79 435,112 +0.10(+0.18%)
Nov 22, 2017 55.73 56.00 55.51 55.69 1,701,987 +0.01(+0.02%)
Nov 21, 2017 55.61 55.70 55.35 55.68 1,135,170 +0.30(+0.54%)
Nov 20, 2017 55.60 55.60 55.00 55.38 1,921,875 -0.06(-0.11%)
Nov 17, 2017 55.37 55.56 55.18 55.44 3,895,119 +0.18(+0.33%)
Nov 16, 2017 54.21 55.29 53.92 55.26 2,761,466 +1.25(+2.31%)
Nov 15, 2017 53.50 54.14 53.34 54.01 2,435,602 +0.26(+0.48%)
Nov 14, 2017 53.43 53.87 53.08 53.75 1,682,775 +0.23(+0.43%)
Nov 13, 2017 54.11 54.23 53.46 53.52 3,014,742 -0.74(-1.36%)
Nov 10, 2017 53.80 54.32 53.70 54.26 1,976,354 +0.41(+0.76%)
Nov 09, 2017 53.66 53.87 53.01 53.85 1,790,258 +0.09(+0.17%)
Nov 08, 2017 53.85 53.93 53.23 53.76 1,437,890 +0.00(+0.00%)
Nov 07, 2017 54.00 54.02 53.50 53.76 1,655,749 +0.02(+0.04%)
Nov 06, 2017 53.12 53.76 52.92 53.74 1,304,839 +0.73(+1.38%)
Nov 03, 2017 52.26 53.10 52.02 53.01 1,608,695 +0.72(+1.38%)
Nov 02, 2017 52.55 52.61 51.79 52.29 1,552,858 -0.40(-0.76%)
Nov 01, 2017 52.70 53.07 52.34 52.69 1,610,417 +0.44(+0.84%)
Oct 31, 2017 52.40 52.60 52.20 52.25 1,752,756 -0.21(-0.40%)
Oct 30, 2017 53.11 53.13 52.15 52.46 2,073,622 -0.54(-1.02%)
Oct 27, 2017 53.96 54.01 52.29 53.00 2,811,536 -0.34(-0.64%)
Oct 26, 2017 54.02 54.65 52.88 53.34 3,689,542 -0.66(-1.22%)
Oct 25, 2017 55.65 56.85 53.84 54.00 10,268,762 +2.09(+4.03%)
Oct 24, 2017 51.50 52.00 50.96 51.91 4,779,599 +0.45(+0.87%)
Oct 23, 2017 51.89 52.09 51.41 51.46 2,695,413 -0.41(-0.79%)
Oct 20, 2017 51.86 52.09 51.63 51.87 1,901,168 +0.22(+0.43%)
Oct 19, 2017 50.92 51.68 50.83 51.65 1,277,996 +0.65(+1.27%)
Oct 18, 2017 50.70 51.19 50.56 51.00 1,319,405 +0.42(+0.83%)
Oct 17, 2017 50.65 50.92 50.39 50.58 911,521 -0.15(-0.30%)
Oct 16, 2017 50.84 51.10 50.70 50.73 1,425,760 -0.03(-0.06%)
Oct 13, 2017 50.66 50.89 50.58 50.76 1,509,481 +0.24(+0.48%)
Oct 12, 2017 50.41 50.93 50.22 50.52 1,171,001 +0.00(+0.00%)
Oct 11, 2017 49.86 50.52 49.59 50.52 2,436,994 -0.51(-1.00%)
Oct 10, 2017 51.11 50.59 51.03 1,025,172 +0.72(+1.43%)
Oct 09, 2017 50.59 50.59 50.10 50.31 1,186,862 -0.32(-0.63%)
Oct 06, 2017 50.70 50.87 50.21 50.63 1,353,258 -0.15(-0.30%)
Oct 05, 2017 50.60 50.86 50.34 50.78 1,409,547 +0.28(+0.55%)
Oct 04, 2017 50.49 50.70 50.26 50.50 1,373,249 +0.00(+0.00%)
Oct 03, 2017 50.14 50.63 49.91 50.50 1,798,164 +0.50(+1.00%)
Oct 02, 2017 49.35 50.08 48.78 50.00 2,610,272 +1.28(+2.63%)
Sep 29, 2017 47.59 48.82 47.58 48.72 1,821,282 +1.04(+2.18%)
Sep 28, 2017 47.62 47.71 46.97 47.68 1,780,552 -0.07(-0.15%)
Sep 27, 2017 48.12 48.13 47.44 47.75 1,562,548 -0.08(-0.17%)
Sep 26, 2017 48.21 48.34 47.76 47.83 1,872,901 -0.09(-0.19%)
Sep 25, 2017 48.20 48.60 47.44 47.92 2,562,561 -0.41(-0.85%)
Sep 22, 2017 47.26 48.38 47.01 48.33 1,657,146 +0.81(+1.70%)
Sep 21, 2017 47.59 47.89 47.50 47.52 1,110,539 -0.15(-0.31%)
Sep 20, 2017 47.69 47.90 47.34 47.67 1,405,979 -0.02(-0.04%)
Sep 19, 2017 47.77 47.82 47.29 47.69 1,699,478 +0.12(+0.25%)
Sep 18, 2017 47.39 47.91 47.35 47.57 1,397,355 +0.23(+0.49%)
Sep 15, 2017 46.56 47.36 46.53 47.34 2,697,554 +0.74(+1.59%)
Sep 14, 2017 46.57 46.66 46.13 46.60 1,521,098 -0.08(-0.17%)
Sep 13, 2017 46.74 46.91 46.53 46.68 1,133,846 -0.12(-0.26%)
Sep 12, 2017 46.45 46.98 46.26 46.80 1,306,436 +0.33(+0.71%)
Sep 11, 2017 46.29 46.62 46.29 46.47 1,364,320 +0.47(+1.02%)
Sep 08, 2017 46.00 46.95 45.94 46.00 1,691,242 -0.80(-1.71%)
Sep 07, 2017 46.98 47.00 46.61 46.80 1,472,448 -0.09(-0.19%)
Sep 06, 2017 46.23 46.97 46.10 46.89 1,566,359 +0.72(+1.56%)
Sep 05, 2017 46.86 47.00 45.81 46.17 1,645,524 -0.91(-1.93%)
Sep 01, 2017 47.28 47.65 47.05 47.08 1,149,430 -0.07(-0.15%)
Aug 31, 2017 46.63 47.35 46.53 47.15 1,721,387 +0.68(+1.46%)
Aug 30, 2017 45.72 46.52 45.64 46.47 1,820,729 +0.76(+1.66%)
Aug 29, 2017 44.81 45.86 44.71 45.71 1,986,532 +0.57(+1.26%)
Aug 28, 2017 45.06 45.25 44.91 45.14 1,110,360 +0.16(+0.36%)
Aug 25, 2017 45.49 45.49 44.95 44.98 1,760,730 -0.25(-0.55%)
Aug 24, 2017 45.51 45.67 45.10 45.23 1,202,555 -0.19(-0.42%)
Aug 23, 2017 45.55 45.76 45.32 45.42 1,141,795 -0.39(-0.85%)
Aug 22, 2017 45.04 45.89 45.04 45.81 1,285,985 +0.90(+2.00%)
Aug 21, 2017 45.29 45.34 44.65 44.91 1,318,162 -0.45(-0.99%)
Aug 18, 2017 45.46 45.86 45.18 45.36 1,378,991 -0.04(-0.09%)
Aug 17, 2017 46.39 46.40 45.37 45.40 1,517,563 -0.89(-1.92%)
Aug 16, 2017 46.41 46.74 45.87 46.29 1,722,707 -0.05(-0.11%)
Aug 15, 2017 46.82 47.09 46.13 46.34 1,686,679 -0.48(-1.03%)
Aug 14, 2017 46.59 47.29 46.46 46.82 1,997,012 +0.45(+0.97%)
Aug 11, 2017 46.38 46.62 46.18 46.37 1,422,763 +0.06(+0.13%)
Aug 10, 2017 47.05 47.20 46.31 46.31 1,848,923 -1.09(-2.30%)
Aug 09, 2017 47.18 47.86 46.74 47.40 1,627,532 +0.13(+0.28%)
Aug 08, 2017 47.17 47.68 46.90 47.27 1,443,087 -0.04(-0.08%)
Aug 07, 2017 47.96 47.99 47.22 47.31 1,579,862 -0.56(-1.17%)
Aug 04, 2017 48.09 48.42 47.81 47.87 1,393,993 -0.17(-0.35%)
Aug 03, 2017 47.56 48.19 47.46 48.04 1,871,311 +0.53(+1.12%)
Aug 02, 2017 47.43 47.56 46.96 47.51 1,763,754 -0.02(-0.04%)
Aug 01, 2017 47.43 47.63 47.12 47.53 1,984,444 +0.39(+0.83%)
Jul 31, 2017 46.97 47.28 46.25 47.14 2,575,847 +0.25(+0.53%)
Jul 28, 2017 46.06 47.26 45.90 46.89 2,993,447 +0.88(+1.91%)
Jul 27, 2017 45.67 46.98 45.41 46.01 4,631,085 +0.52(+1.14%)
Jul 26, 2017 49.95 50.00 45.41 45.49 15,153,685 -7.79(-14.62%)
Jul 25, 2017 52.36 53.45 52.08 53.28 3,492,009 +0.91(+1.74%)
Jul 24, 2017 52.15 52.45 52.04 52.37 1,614,625 +0.24(+0.46%)
Jul 21, 2017 52.25 52.45 51.83 52.13 1,303,086 -0.23(-0.44%)
Jul 20, 2017 52.64 51.80 52.36 1,377,155 +0.26(+0.50%)
Jul 19, 2017 51.63 52.24 51.58 52.10 1,195,547 +0.57(+1.11%)
Jul 18, 2017 51.69 51.83 51.20 51.53 1,742,288 -0.24(-0.46%)
Jul 17, 2017 50.89 52.46 50.89 51.77 2,520,351 +1.15(+2.27%)
Jul 14, 2017 50.20 50.68 50.10 50.62 1,187,125 +0.54(+1.08%)
Jul 13, 2017 50.64 50.64 50.06 50.08 1,085,543 -0.47(-0.93%)
Jul 12, 2017 50.14 50.83 50.07 50.55 1,508,855 +0.72(+1.44%)
Jul 11, 2017 49.63 50.27 49.50 49.83 1,005,221 +0.18(+0.36%)
Jul 10, 2017 49.31 49.78 49.11 49.65 1,472,542 +0.41(+0.83%)
Jul 07, 2017 49.55 50.13 49.18 49.24 2,019,948 -0.12(-0.24%)
Jul 06, 2017 50.63 50.63 49.27 49.36 2,523,428 -1.59(-3.12%)
Jul 05, 2017 50.27 51.02 50.01 50.95 1,770,144 +0.86(+1.72%)
Jul 03, 2017 50.15 50.73 50.01 50.09 959,422 +0.28(+0.56%)
Jun 30, 2017 50.53 50.53 49.64 49.81 1,545,754 -0.43(-0.86%)
Jun 29, 2017 50.28 50.45 49.13 50.24 2,711,759 -0.39(-0.77%)
Jun 28, 2017 50.26 50.80 50.06 50.63 1,171,154 +0.63(+1.26%)
Jun 27, 2017 50.73 51.14 50.00 50.00 1,778,857 -0.87(-1.71%)
Jun 26, 2017 51.30 51.65 50.50 50.87 1,569,546 -0.43(-0.84%)
Jun 23, 2017 50.12 51.51 49.92 51.30 6,358,993 +1.28(+2.56%)
Jun 22, 2017 49.19 50.61 48.97 50.02 2,648,922 +0.74(+1.50%)
Jun 21, 2017 48.78 49.34 48.43 49.28 1,502,896 +0.64(+1.32%)
Jun 20, 2017 49.47 49.68 48.61 48.64 1,320,403 -0.85(-1.72%)
Jun 19, 2017 49.86 50.24 49.34 49.49 1,925,921 -0.01(-0.02%)
Jun 16, 2017 48.92 49.57 48.50 49.50 5,036,206 +0.31(+0.63%)
Jun 15, 2017 48.88 49.36 48.71 49.19 1,502,404 -0.06(-0.12%)
Jun 14, 2017 49.84 49.95 48.97 49.25 1,859,946 -0.38(-0.77%)
Jun 13, 2017 49.96 50.65 49.56 49.63 2,209,669 +0.11(+0.22%)
Jun 12, 2017 47.84 49.65 47.66 49.52 2,931,115 +1.39(+2.89%)
Jun 09, 2017 49.12 49.33 47.63 48.13 1,958,434 -0.78(-1.59%)
Jun 08, 2017 48.55 48.94 48.30 48.91 1,371,431 +0.37(+0.76%)
Jun 07, 2017 48.49 48.75 48.19 48.54 2,338,531 +0.09(+0.19%)
Jun 06, 2017 48.89 49.06 48.35 48.45 1,697,383 -0.46(-0.94%)
Jun 05, 2017 48.45 49.06 48.39 48.91 1,918,381 +0.38(+0.78%)
Jun 02, 2017 48.69 48.79 48.07 48.53 2,031,031 +0.23(+0.48%)
Jun 01, 2017 47.23 48.32 47.08 48.30 1,923,667 +1.15(+2.44%)
May 31, 2017 47.52 47.56 46.81 47.15 1,991,244 -0.28(-0.59%)
May 30, 2017 47.29 47.67 47.05 47.43 1,617,691 +0.04(+0.08%)
May 26, 2017 48.00 48.17 47.14 47.39 1,446,053 -0.67(-1.39%)
May 25, 2017 47.68 48.40 47.56 48.06 3,859,733 +0.44(+0.92%)
May 24, 2017 47.54 47.92 47.16 47.62 1,957,835 +0.21(+0.44%)
May 23, 2017 47.86 47.91 47.31 47.41 2,326,002 -0.34(-0.71%)
May 22, 2017 47.60 47.99 47.58 47.75 1,704,906 +0.37(+0.78%)
May 19, 2017 47.18 47.66 47.05 47.38 2,788,526 +0.38(+0.81%)
May 18, 2017 47.50 47.70 46.90 47.00 4,305,810 -0.50(-1.05%)
May 17, 2017 48.80 48.85 47.46 47.50 4,037,600 -1.65(-3.36%)
May 16, 2017 50.07 50.24 49.12 49.15 2,782,722 -0.68(-1.36%)
May 15, 2017 49.50 50.07 49.50 49.83 2,662,230 +0.40(+0.81%)
May 12, 2017 49.60 49.82 49.28 49.43 2,287,084 -0.42(-0.84%)
May 11, 2017 49.76 50.07 49.42 49.85 2,698,279 +0.00(+0.00%)
May 10, 2017 50.47 50.50 49.65 49.85 3,708,313 -0.55(-1.09%)
May 09, 2017 50.48 50.71 50.16 50.40 4,523,834 +0.23(+0.46%)
May 08, 2017 52.09 52.17 50.12 50.17 5,951,068 -1.96(-3.76%)
May 05, 2017 52.86 52.86 51.80 52.13 3,882,009 -0.73(-1.38%)
May 04, 2017 53.13 54.04 52.78 52.86 4,593,335 +0.06(+0.11%)
May 03, 2017 53.90 54.85 52.01 52.80 15,062,833 -9.70(-15.52%)
May 02, 2017 61.59 62.58 60.97 62.50 2,986,383 +1.02(+1.66%)
May 01, 2017 61.19 61.79 60.77 61.48 1,597,529 +0.54(+0.89%)
Apr 28, 2017 59.79 60.96 59.53 60.94 1,767,750 +1.19(+1.99%)
Apr 27, 2017 60.34 60.43 58.96 59.75 4,224,045 -2.49(-4.00%)
Apr 26, 2017 61.81 62.43 61.57 62.24 1,155,722 +0.44(+0.71%)
Apr 25, 2017 61.42 61.86 61.33 61.80 1,745,750 +0.41(+0.67%)
Apr 24, 2017 60.86 61.73 60.79 61.39 1,954,289 +1.11(+1.84%)
Apr 21, 2017 60.39 60.52 60.01 60.28 843,146 +0.08(+0.13%)
Apr 20, 2017 59.87 60.55 59.65 60.20 1,558,110 +0.52(+0.87%)
Apr 19, 2017 59.00 59.91 58.96 59.68 1,860,380 +0.73(+1.24%)
Apr 18, 2017 58.77 59.30 58.72 58.95 1,004,756 +0.13(+0.22%)
Apr 17, 2017 59.07 59.20 58.69 58.82 1,152,312 +0.02(+0.03%)
Apr 13, 2017 58.83 59.20 58.51 58.80 1,437,697 -0.08(-0.14%)
Apr 12, 2017 58.83 59.09 58.54 58.88 1,413,691 -0.13(-0.22%)
Apr 11, 2017 58.62 59.23 58.43 59.01 2,130,245 +0.50(+0.85%)
Apr 10, 2017 58.36 58.82 57.99 58.51 1,974,447 +0.41(+0.71%)
Apr 07, 2017 58.65 58.65 57.99 58.10 2,256,905 -0.65(-1.11%)
Apr 06, 2017 59.07 59.70 58.40 58.75 1,902,512 -0.05(-0.09%)
Apr 05, 2017 59.30 59.73 58.65 58.80 1,982,841 -0.50(-0.84%)
Apr 04, 2017 58.19 59.41 58.19 59.30 4,459,654 +1.20(+2.07%)
Apr 03, 2017 59.74 59.99 57.86 58.10 3,522,221 -1.60(-2.68%)
Mar 31, 2017 60.56 60.91 59.50 59.70 3,600,890 -0.83(-1.37%)
Mar 30, 2017 63.17 64.07 60.37 60.53 6,001,102 -2.91(-4.59%)
Mar 29, 2017 63.28 63.70 63.10 63.44 2,067,814 +0.19(+0.30%)
Mar 28, 2017 63.06 63.61 63.00 63.25 2,299,231 +0.16(+0.25%)
Mar 27, 2017 62.88 63.42 62.51 63.09 1,836,706 -0.54(-0.85%)
Mar 24, 2017 63.82 64.31 63.46 63.63 1,008,272 -0.03(-0.05%)
Mar 23, 2017 63.69 64.42 63.40 63.66 980,728 -0.02(-0.03%)
Mar 22, 2017 63.14 63.76 62.93 63.68 921,366 +0.73(+1.16%)
Mar 21, 2017 65.41 65.44 62.92 62.95 2,295,918 -1.91(-2.94%)
Mar 20, 2017 64.96 65.04 64.33 64.86 922,432 -0.14(-0.22%)
Mar 17, 2017 64.94 65.22 64.62 65.00 2,912,911 +0.37(+0.57%)
Mar 16, 2017 64.71 64.93 64.43 64.63 1,083,760 +0.24(+0.37%)
Mar 15, 2017 64.00 64.56 63.39 64.39 1,327,778 +0.76(+1.19%)
Mar 14, 2017 64.53 64.95 63.54 63.63 1,197,993 -0.96(-1.49%)
Mar 13, 2017 64.34 65.20 64.18 64.59 1,341,265 +0.37(+0.58%)
Mar 10, 2017 64.37 64.74 63.76 64.22 1,259,832 +0.02(+0.03%)
Mar 09, 2017 63.64 64.35 63.40 64.20 1,336,622 +0.65(+1.02%)
Mar 08, 2017 63.30 63.85 62.96 63.55 1,292,691 +0.25(+0.39%)
Mar 07, 2017 63.10 64.52 63.10 63.30 1,657,480 +0.24(+0.38%)
Mar 06, 2017 63.16 63.25 62.83 63.06 1,067,045 -0.30(-0.47%)
Mar 03, 2017 63.55 63.55 63.13 63.36 1,325,819 -0.43(-0.67%)
Mar 02, 2017 63.24 64.50 63.07 63.79 2,158,360 +0.41(+0.65%)
Mar 01, 2017 62.82 63.59 62.79 63.38 1,382,645 +0.78(+1.25%)
Feb 28, 2017 62.80 63.11 62.31 62.60 1,589,551 -0.26(-0.41%)
Feb 27, 2017 62.76 63.12 62.46 62.86 858,035 -0.01(-0.02%)
Feb 24, 2017 62.50 62.88 62.39 62.87 1,363,846 +0.17(+0.27%)
Feb 23, 2017 63.05 63.13 62.64 62.70 1,125,622 -0.31(-0.49%)
Feb 22, 2017 62.50 63.15 62.50 63.01 1,350,407 +0.37(+0.59%)
Feb 21, 2017 62.50 63.15 62.46 62.64 1,808,256 +0.30(+0.48%)
Feb 17, 2017 62.34 62.34 62.34 0 -1.90(-2.96%)
Feb 16, 2017 64.22 64.77 63.75 64.24 1,760,711 +0.34(+0.53%)
Feb 15, 2017 63.30 64.10 63.21 63.90 1,371,170 +0.35(+0.55%)
Feb 14, 2017 63.75 64.13 63.37 63.55 2,180,901 -0.05(-0.08%)
Feb 13, 2017 64.20 64.20 63.35 63.60 1,768,882 -0.35(-0.55%)
Feb 10, 2017 63.85 64.28 63.50 63.95 2,507,586 +0.10(+0.16%)
Feb 09, 2017 63.83 64.58 63.61 63.85 4,080,269 +0.30(+0.47%)
Feb 08, 2017 66.58 66.59 61.54 63.55 15,939,712 -7.57(-10.64%)
Feb 07, 2017 70.00 71.34 69.58 71.12 3,876,306 +1.41(+2.02%)
Feb 06, 2017 69.22 69.71 68.63 69.71 1,629,804 +0.16(+0.23%)
Feb 03, 2017 69.85 69.85 69.01 69.55 1,420,030 +0.15(+0.22%)
Feb 02, 2017 68.37 69.67 67.83 69.40 1,333,635 +0.70(+1.02%)
Feb 01, 2017 68.67 68.80 67.76 68.70 1,579,525 +0.11(+0.16%)
Jan 31, 2017 67.57 68.85 67.20 68.59 1,548,738 +0.78(+1.15%)
Jan 30, 2017 67.99 68.35 67.36 67.81 1,893,901 -0.16(-0.24%)
Jan 27, 2017 68.04 68.08 67.55 67.97 1,535,748 +0.19(+0.28%)
Jan 26, 2017 68.54 68.70 67.73 67.78 1,416,056 -0.95(-1.38%)
Jan 25, 2017 68.35 68.82 67.79 68.73 2,188,161 +0.99(+1.46%)
Jan 24, 2017 67.97 68.28 67.47 67.74 1,566,053 -0.23(-0.34%)
Jan 23, 2017 69.05 69.35 67.84 67.97 1,456,303 -1.18(-1.71%)
Jan 20, 2017 69.36 69.60 68.85 69.15 1,447,099 +0.17(+0.25%)
Jan 19, 2017 69.36 69.74 68.96 68.98 1,409,747 -0.62(-0.89%)
Jan 18, 2017 69.74 69.81 68.94 69.60 1,075,488 -0.19(-0.27%)
Jan 17, 2017 69.81 70.00 69.18 69.79 1,016,719 -0.23(-0.33%)
Jan 13, 2017 70.02 70.02 70.02 0 +0.09(+0.13%)
Jan 12, 2017 70.01 70.30 69.15 69.93 1,259,741 -0.19(-0.27%)
Jan 11, 2017 70.59 71.64 70.09 70.12 2,247,657 -0.16(-0.23%)
Jan 10, 2017 70.00 70.48 69.82 70.28 1,462,164 +0.28(+0.40%)
Jan 09, 2017 69.74 70.29 69.70 70.00 1,550,390 +0.21(+0.30%)
Jan 06, 2017 69.38 70.51 68.92 69.79 1,967,305 +0.24(+0.35%)
Jan 05, 2017 68.12 69.75 68.12 69.55 1,779,847 +1.22(+1.79%)
Jan 04, 2017 67.51 68.47 67.19 68.33 1,174,209 +0.76(+1.12%)
Jan 03, 2017 67.27 68.37 67.11 67.57 1,077,494 +0.89(+1.33%)
Dec 30, 2016 66.68 66.68 66.68 0 -0.36(-0.54%)
Dec 29, 2016 67.14 67.83 66.88 67.04 589,411 -0.23(-0.34%)
Dec 28, 2016 68.13 68.30 67.12 67.27 710,304 -0.82(-1.20%)
Dec 27, 2016 67.63 68.39 67.27 68.09 607,126 +0.46(+0.68%)
Dec 23, 2016 67.63 67.63 67.63 0 +0.26(+0.39%)
Dec 22, 2016 68.16 68.68 67.24 67.37 965,929 -0.50(-0.74%)
Dec 21, 2016 68.85 69.26 67.79 67.87 1,024,293 -0.83(-1.21%)
Dec 20, 2016 67.82 68.84 67.80 68.70 1,274,622 +0.94(+1.39%)
Dec 19, 2016 67.34 68.07 66.44 67.76 925,435 +0.57(+0.85%)
Dec 16, 2016 67.92 68.43 66.63 67.19 2,734,400 -0.39(-0.58%)
Dec 15, 2016 66.81 68.18 66.47 67.58 1,543,430 +0.59(+0.88%)
Dec 14, 2016 67.00 68.36 66.57 66.99 3,129,056 +1.85(+2.84%)
Dec 13, 2016 64.61 65.92 64.48 65.14 1,332,333 +0.89(+1.39%)
Dec 12, 2016 64.79 64.84 63.68 64.25 1,055,493 -0.69(-1.06%)
Dec 09, 2016 66.37 66.57 64.82 64.94 1,224,125 -1.37(-2.07%)
Dec 08, 2016 65.86 66.79 65.58 66.31 1,099,500 +0.16(+0.24%)
Dec 07, 2016 64.71 66.18 64.40 66.15 1,310,173 +1.22(+1.88%)
Dec 06, 2016 64.41 64.98 64.04 64.93 1,235,759 +0.62(+0.96%)
Dec 05, 2016 64.00 64.59 63.62 64.31 1,972,314 +0.44(+0.69%)
Dec 02, 2016 63.34 64.14 62.83 63.87 2,284,018 +0.36(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.