Akamai Technologies (NQ: AKAM )

105.96 USD +0.13 (+0.12%)
Official Closing Price Updated: 6:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 86.61 87.80 84.28 86.51 3,279,600 -2.80(-3.14%)
Feb 27, 2020 90.70 92.42 89.00 89.31 1,706,276 -3.23(-3.49%)
Feb 26, 2020 94.57 95.58 92.48 92.54 1,635,235 -1.19(-1.27%)
Feb 25, 2020 97.62 98.32 93.53 93.73 1,293,878 -3.38(-3.48%)
Feb 24, 2020 97.10 98.54 95.89 97.11 1,514,131 -3.41(-3.39%)
Feb 21, 2020 101.40 102.00 99.34 100.52 1,132,000 -0.95(-0.94%)
Feb 20, 2020 101.90 103.34 100.82 101.47 1,474,113 -1.09(-1.06%)
Feb 19, 2020 101.20 102.99 101.19 102.56 1,274,711 +1.60(+1.58%)
Feb 18, 2020 99.29 101.24 98.77 100.96 1,527,454 +1.29(+1.29%)
Feb 14, 2020 99.77 100.38 98.90 99.67 1,053,300 +0.07(+0.07%)
Feb 13, 2020 96.70 100.49 96.53 99.60 1,914,146 +2.15(+2.21%)
Feb 12, 2020 99.95 103.29 97.00 97.45 4,496,798 +1.08(+1.12%)
Feb 11, 2020 96.21 96.87 95.76 96.37 1,820,975 +0.61(+0.64%)
Feb 10, 2020 95.66 96.17 95.18 95.76 1,386,035 -0.36(-0.37%)
Feb 07, 2020 96.43 97.40 95.77 96.12 1,242,800 -0.83(-0.86%)
Feb 06, 2020 96.32 97.20 96.00 96.95 776,275 +1.00(+1.04%)
Feb 05, 2020 95.74 96.04 94.91 95.95 915,884 +0.73(+0.77%)
Feb 04, 2020 94.80 95.29 94.21 95.22 1,055,647 +1.54(+1.64%)
Feb 03, 2020 94.01 94.28 93.33 93.68 820,335 +0.33(+0.35%)
Jan 31, 2020 94.49 94.49 92.97 93.35 1,020,100 -1.26(-1.33%)
Jan 30, 2020 94.49 95.27 93.40 94.61 852,077 -0.23(-0.24%)
Jan 29, 2020 95.20 95.88 94.75 94.84 922,653 +0.01(+0.01%)
Jan 28, 2020 94.73 95.43 94.49 94.83 851,392 +0.60(+0.64%)
Jan 27, 2020 94.06 94.72 93.81 94.23 845,776 -1.29(-1.35%)
Jan 24, 2020 97.20 97.75 95.17 95.52 1,004,800 -0.92(-0.95%)
Jan 23, 2020 95.50 96.89 94.98 96.44 817,883 +0.86(+0.90%)
Jan 22, 2020 95.51 96.15 95.29 95.58 902,277 +0.63(+0.66%)
Jan 21, 2020 94.92 95.48 94.55 94.95 1,353,145 -0.36(-0.38%)
Jan 17, 2020 96.00 96.00 94.70 95.31 944,000 -0.51(-0.53%)
Jan 16, 2020 95.61 95.85 94.89 95.82 1,274,652 +0.70(+0.74%)
Jan 15, 2020 94.14 95.81 94.00 95.12 1,106,992 +1.19(+1.27%)
Jan 14, 2020 94.58 94.59 93.25 93.93 1,090,277 -0.75(-0.79%)
Jan 13, 2020 94.00 95.36 93.83 94.68 1,066,596 +1.15(+1.23%)
Jan 10, 2020 93.59 93.96 92.73 93.53 1,183,800 +0.34(+0.36%)
Jan 09, 2020 92.00 93.22 91.83 93.19 1,639,613 +1.79(+1.96%)
Jan 08, 2020 90.54 91.97 89.99 91.40 1,899,024 +1.20(+1.33%)
Jan 07, 2020 88.96 91.15 88.41 90.20 2,475,906 +2.65(+3.03%)
Jan 06, 2020 86.65 87.58 86.61 87.55 1,394,159 +0.31(+0.36%)
Jan 03, 2020 86.44 87.50 86.40 87.24 865,900 -0.40(-0.46%)
Jan 02, 2020 86.84 87.83 86.53 87.64 1,079,893 +1.26(+1.46%)
Dec 31, 2019 85.73 86.46 85.35 86.38 663,600 +0.50(+0.58%)
Dec 30, 2019 86.44 86.59 85.26 85.88 619,268 -0.62(-0.72%)
Dec 27, 2019 86.07 86.69 85.87 86.50 665,300 +0.16(+0.19%)
Dec 26, 2019 85.59 86.58 85.59 86.34 724,366 +0.61(+0.71%)
Dec 24, 2019 86.16 86.16 85.63 85.73 277,400 -0.18(-0.21%)
Dec 23, 2019 86.74 86.90 85.72 85.91 968,669 -0.95(-1.09%)
Dec 20, 2019 85.30 87.00 83.91 86.86 3,635,600 +2.35(+2.78%)
Dec 19, 2019 84.76 85.00 83.95 84.51 1,922,858 -0.39(-0.46%)
Dec 18, 2019 84.44 85.38 84.05 84.90 1,333,562 +0.61(+0.72%)
Dec 17, 2019 85.91 85.91 84.26 84.29 1,943,513 -1.21(-1.42%)
Dec 16, 2019 85.24 85.77 85.01 85.50 1,287,223 +0.81(+0.96%)
Dec 13, 2019 83.24 84.69 83.02 84.69 976,400 +1.35(+1.62%)
Dec 12, 2019 83.80 84.68 82.88 83.34 1,123,127 -0.51(-0.61%)
Dec 11, 2019 84.32 84.45 83.26 83.85 827,053 -0.24(-0.29%)
Dec 10, 2019 83.97 84.75 83.46 84.09 1,005,154 -0.02(-0.02%)
Dec 09, 2019 84.95 85.51 84.07 84.11 876,093 -1.14(-1.34%)
Dec 06, 2019 84.87 85.56 84.58 85.25 1,579,200 +0.92(+1.09%)
Dec 05, 2019 86.43 86.50 84.29 84.33 1,962,018 -2.10(-2.43%)
Dec 04, 2019 86.07 86.62 85.70 86.43 1,164,343 +0.51(+0.59%)
Dec 03, 2019 85.09 86.05 84.84 85.92 1,214,079 +0.30(+0.35%)
Dec 02, 2019 86.55 86.69 84.76 85.62 1,415,348 -1.50(-1.72%)
Nov 29, 2019 87.05 87.52 86.61 87.12 549,900 -0.17(-0.19%)
Nov 27, 2019 88.83 88.83 86.80 87.29 1,407,400 -1.40(-1.58%)
Nov 26, 2019 87.74 88.73 87.66 88.69 1,357,507 +0.95(+1.08%)
Nov 25, 2019 88.29 88.62 87.48 87.74 970,407 -0.23(-0.26%)
Nov 22, 2019 87.58 88.29 87.09 87.97 1,370,900 +0.40(+0.46%)
Nov 21, 2019 87.00 87.58 86.25 87.57 1,331,492 +0.71(+0.82%)
Nov 20, 2019 87.50 88.43 86.31 86.86 1,087,049 -1.65(-1.86%)
Nov 19, 2019 88.75 89.07 87.93 88.51 1,018,078 +0.10(+0.11%)
Nov 18, 2019 87.67 88.86 87.51 88.41 1,491,546 +0.70(+0.80%)
Nov 15, 2019 85.97 87.92 85.46 87.71 1,775,700 +2.06(+2.41%)
Nov 14, 2019 85.90 86.34 85.24 85.65 1,270,513 +0.05(+0.06%)
Nov 13, 2019 84.70 85.73 84.65 85.60 1,023,813 +0.88(+1.04%)
Nov 12, 2019 85.19 85.77 84.47 84.72 1,181,854 -0.47(-0.55%)
Nov 11, 2019 84.27 85.92 84.00 85.19 918,238 +0.66(+0.78%)
Nov 08, 2019 85.12 85.75 83.91 84.53 1,663,700 -1.22(-1.42%)
Nov 07, 2019 87.58 88.14 85.58 85.75 1,387,219 -1.65(-1.89%)
Nov 06, 2019 87.80 87.95 86.71 87.40 1,927,811 -0.39(-0.44%)
Nov 05, 2019 87.50 88.31 87.01 87.79 1,660,251 +0.28(+0.32%)
Nov 04, 2019 87.98 88.30 87.18 87.51 1,568,024 +0.01(+0.01%)
Nov 01, 2019 86.78 87.81 86.25 87.50 1,475,300 +1.00(+1.16%)
Oct 31, 2019 86.87 87.36 86.12 86.50 1,911,241 -0.89(-1.02%)
Oct 30, 2019 87.66 87.87 86.00 87.39 2,120,653 -0.50(-0.57%)
Oct 29, 2019 91.00 91.00 85.63 87.89 3,978,054 -1.59(-1.78%)
Oct 28, 2019 89.80 90.00 89.04 89.48 3,448,146 +0.33(+0.37%)
Oct 25, 2019 89.61 90.27 89.09 89.15 1,535,800 -0.43(-0.48%)
Oct 24, 2019 90.55 90.91 88.78 89.58 1,573,429 -0.64(-0.71%)
Oct 23, 2019 88.91 90.32 88.81 90.22 1,352,559 +1.13(+1.27%)
Oct 22, 2019 91.90 92.60 89.04 89.09 1,605,507 -2.80(-3.05%)
Oct 21, 2019 91.75 91.93 90.28 91.89 1,711,282 +0.38(+0.42%)
Oct 18, 2019 91.43 91.74 90.06 91.51 1,428,900 +0.17(+0.19%)
Oct 17, 2019 91.55 92.33 90.80 91.34 1,161,000 +0.41(+0.45%)
Oct 16, 2019 90.88 90.99 89.51 90.93 1,029,241 -0.40(-0.44%)
Oct 15, 2019 89.64 91.63 89.64 91.33 881,030 +1.49(+1.66%)
Oct 14, 2019 89.26 90.00 89.13 89.84 587,382 +0.29(+0.32%)
Oct 11, 2019 90.20 90.97 89.43 89.55 1,104,200 +0.19(+0.21%)
Oct 10, 2019 89.41 90.62 89.21 89.36 799,339 -0.24(-0.27%)
Oct 09, 2019 89.28 89.76 88.44 89.60 857,347 +1.43(+1.62%)
Oct 08, 2019 89.64 89.90 87.71 88.17 1,024,866 -2.06(-2.28%)
Oct 07, 2019 90.52 91.04 89.94 90.23 1,116,815 -0.68(-0.75%)
Oct 04, 2019 91.51 91.80 90.50 90.91 1,221,500 +0.01(+0.01%)
Oct 03, 2019 89.63 91.10 88.76 90.90 2,024,403 +1.03(+1.15%)
Oct 02, 2019 90.56 91.00 89.21 89.87 1,279,864 -1.23(-1.35%)
Oct 01, 2019 91.55 92.21 91.04 91.10 1,747,004 -0.28(-0.31%)
Sep 30, 2019 90.24 91.73 89.42 91.38 1,332,355 +1.59(+1.77%)
Sep 27, 2019 91.00 91.16 89.08 89.79 1,466,700 -0.79(-0.87%)
Sep 26, 2019 90.04 90.75 89.49 90.58 1,160,175 +0.56(+0.62%)
Sep 25, 2019 88.39 90.32 88.13 90.02 1,117,249 +1.37(+1.55%)
Sep 24, 2019 90.39 90.39 87.88 88.65 1,312,415 -0.96(-1.07%)
Sep 23, 2019 89.42 90.20 89.24 89.61 1,096,110 +0.18(+0.20%)
Sep 20, 2019 89.73 89.97 88.78 89.43 2,874,200 +0.17(+0.19%)
Sep 19, 2019 89.17 90.68 89.06 89.26 1,723,903 -1.68(-1.85%)
Sep 18, 2019 91.50 91.98 89.79 90.94 1,023,928 -0.24(-0.26%)
Sep 17, 2019 89.96 92.34 89.40 91.18 2,187,483 +1.75(+1.96%)
Sep 16, 2019 90.05 90.20 88.25 89.43 3,530,299 -0.98(-1.08%)
Sep 13, 2019 91.68 91.99 88.70 90.41 3,115,500 -0.58(-0.64%)
Sep 12, 2019 90.55 92.10 90.02 90.99 3,739,194 +1.39(+1.55%)
Sep 11, 2019 88.35 89.98 88.07 89.60 1,232,897 +1.32(+1.50%)
Sep 10, 2019 88.66 88.66 87.45 88.28 1,131,224 -1.31(-1.46%)
Sep 09, 2019 91.64 91.84 88.68 89.59 1,184,815 -2.23(-2.43%)
Sep 06, 2019 92.81 93.12 91.55 91.82 1,734,700 -0.72(-0.78%)
Sep 05, 2019 91.70 92.74 91.16 92.54 1,474,995 +1.66(+1.83%)
Sep 04, 2019 90.13 91.00 89.73 90.88 1,255,471 +1.76(+1.97%)
Sep 03, 2019 88.86 89.72 88.38 89.12 1,584,594 -0.01(-0.01%)
Aug 30, 2019 90.00 90.00 87.94 89.13 1,159,600 -0.25(-0.28%)
Aug 29, 2019 89.11 90.19 89.11 89.38 983,681 +1.19(+1.35%)
Aug 28, 2019 88.06 88.53 86.51 88.19 986,304 -0.02(-0.02%)
Aug 27, 2019 88.68 89.29 87.25 88.21 1,126,970 +0.36(+0.41%)
Aug 26, 2019 88.45 88.45 87.06 87.85 766,175 +0.86(+0.99%)
Aug 23, 2019 88.33 89.96 86.68 86.99 1,239,000 -1.73(-1.95%)
Aug 22, 2019 89.17 89.35 87.51 88.72 740,655 -0.15(-0.17%)
Aug 21, 2019 87.49 89.02 87.22 88.87 1,387,812 +2.22(+2.56%)
Aug 20, 2019 86.95 87.47 85.97 86.65 1,765,479 -0.42(-0.48%)
Aug 19, 2019 87.90 88.46 86.87 87.07 2,187,276 +0.42(+0.48%)
Aug 16, 2019 85.84 87.14 85.75 86.65 1,719,900 +1.64(+1.93%)
Aug 15, 2019 84.41 85.72 83.90 85.01 1,682,612 +0.93(+1.11%)
Aug 14, 2019 88.08 88.08 83.24 84.08 5,810,881 -5.29(-5.92%)
Aug 13, 2019 88.13 89.92 86.22 89.37 2,767,433 +0.16(+0.18%)
Aug 12, 2019 89.13 90.13 88.39 89.21 2,047,592 -0.71(-0.79%)
Aug 09, 2019 88.75 90.20 88.56 89.92 1,538,400 +1.01(+1.14%)
Aug 08, 2019 87.16 89.04 86.99 88.91 1,731,117 +2.20(+2.54%)
Aug 07, 2019 84.94 87.23 84.06 86.71 1,769,355 +0.79(+0.92%)
Aug 06, 2019 85.01 86.14 84.38 85.92 1,612,494 +1.91(+2.27%)
Aug 05, 2019 86.56 86.95 82.99 84.01 2,371,232 -4.31(-4.88%)
Aug 02, 2019 89.45 90.10 88.27 88.32 1,730,400 -1.79(-1.99%)
Aug 01, 2019 88.12 90.36 87.75 90.11 2,975,389 +1.98(+2.25%)
Jul 31, 2019 85.00 90.76 84.94 88.13 4,729,460 +4.10(+4.88%)
Jul 30, 2019 83.33 84.33 82.54 84.03 1,552,549 +0.51(+0.61%)
Jul 29, 2019 84.04 84.40 82.54 83.52 1,020,686 -0.40(-0.48%)
Jul 26, 2019 83.08 84.01 83.08 83.92 934,600 +1.22(+1.48%)
Jul 25, 2019 83.08 83.32 82.23 82.70 836,692 -0.72(-0.86%)
Jul 24, 2019 82.27 83.49 81.91 83.42 807,780 +0.22(+0.26%)
Jul 23, 2019 83.16 83.91 82.58 83.20 939,008 +0.54(+0.65%)
Jul 22, 2019 83.90 84.10 82.18 82.66 1,046,230 -0.79(-0.95%)
Jul 19, 2019 84.00 84.74 83.38 83.45 1,687,100 -0.05(-0.06%)
Jul 18, 2019 83.37 83.67 82.62 83.50 1,232,528 -0.33(-0.39%)
Jul 17, 2019 83.56 84.04 83.06 83.83 1,097,760 +0.46(+0.55%)
Jul 16, 2019 83.47 83.68 82.76 83.37 684,118 -0.10(-0.12%)
Jul 15, 2019 82.74 83.67 82.39 83.47 767,289 +1.01(+1.22%)
Jul 12, 2019 82.41 82.69 81.94 82.46 785,700 +0.17(+0.21%)
Jul 11, 2019 81.88 82.32 81.40 82.29 671,608 +0.56(+0.69%)
Jul 10, 2019 81.73 82.38 81.50 81.73 521,935 +0.37(+0.45%)
Jul 09, 2019 80.92 81.49 80.53 81.36 1,889,364 +0.17(+0.21%)
Jul 08, 2019 81.02 81.49 80.65 81.19 701,377 -0.51(-0.62%)
Jul 05, 2019 80.92 81.81 80.50 81.70 428,400 +0.42(+0.52%)
Jul 03, 2019 80.69 81.33 80.68 81.28 728,500 +0.82(+1.02%)
Jul 02, 2019 80.38 80.96 80.09 80.46 688,627 -0.19(-0.24%)
Jul 01, 2019 81.35 81.56 80.27 80.65 1,019,127 +0.51(+0.64%)
Jun 28, 2019 79.85 80.22 79.31 80.14 1,163,500 +0.72(+0.91%)
Jun 27, 2019 79.08 79.69 78.91 79.42 633,328 +0.81(+1.03%)
Jun 26, 2019 78.37 79.38 78.37 78.61 872,863 +0.80(+1.03%)
Jun 25, 2019 78.64 79.54 77.40 77.81 905,850 -0.93(-1.18%)
Jun 24, 2019 78.72 79.33 78.44 78.74 1,069,892 +0.19(+0.24%)
Jun 21, 2019 79.81 80.00 78.29 78.55 3,469,700 -1.33(-1.66%)
Jun 20, 2019 80.39 80.78 79.48 79.88 1,147,952 +0.30(+0.38%)
Jun 19, 2019 78.52 79.66 78.05 79.58 939,569 +1.34(+1.71%)
Jun 18, 2019 77.55 78.39 77.02 78.24 1,297,349 +1.66(+2.17%)
Jun 17, 2019 78.54 78.54 76.39 76.58 1,246,181 -2.04(-2.59%)
Jun 14, 2019 79.16 79.21 78.08 78.62 869,200 -0.57(-0.72%)
Jun 13, 2019 79.60 80.05 78.85 79.19 586,179 -0.16(-0.20%)
Jun 12, 2019 79.10 79.68 78.79 79.35 822,205 -0.06(-0.08%)
Jun 11, 2019 80.37 80.85 78.84 79.41 667,362 -0.14(-0.18%)
Jun 10, 2019 79.99 80.99 79.43 79.55 860,039 +0.13(+0.16%)
Jun 07, 2019 78.50 79.74 77.57 79.42 917,900 +1.24(+1.59%)
Jun 06, 2019 78.12 78.37 77.32 78.18 693,294 +0.13(+0.17%)
Jun 05, 2019 76.48 78.12 76.34 78.05 1,023,636 +2.13(+2.81%)
Jun 04, 2019 74.16 75.93 73.91 75.92 1,049,772 +2.26(+3.07%)
Jun 03, 2019 74.70 75.30 73.19 73.66 1,605,633 -1.70(-2.26%)
May 31, 2019 76.00 76.33 75.08 75.36 1,227,600 -1.45(-1.89%)
May 30, 2019 77.68 78.10 76.55 76.81 698,300 -0.59(-0.76%)
May 29, 2019 77.44 77.89 76.92 77.40 710,145 -0.43(-0.55%)
May 28, 2019 78.23 79.07 77.80 77.83 855,105 -0.06(-0.08%)
May 24, 2019 78.17 78.40 76.79 77.89 750,800 +0.13(+0.17%)
May 23, 2019 78.50 78.86 77.36 77.76 1,104,205 -1.38(-1.74%)
May 22, 2019 77.73 79.29 77.53 79.14 1,126,903 +1.24(+1.59%)
May 21, 2019 77.50 78.13 77.42 77.90 703,308 +1.00(+1.30%)
May 20, 2019 76.83 77.68 76.55 76.90 955,444 -0.65(-0.84%)
May 17, 2019 77.04 78.10 76.83 77.55 847,000 -0.37(-0.47%)
May 16, 2019 76.88 78.50 76.63 77.92 1,000,216 +1.30(+1.70%)
May 15, 2019 75.04 76.96 75.04 76.62 843,797 +0.90(+1.19%)
May 14, 2019 74.92 76.38 74.92 75.72 833,039 +1.27(+1.71%)
May 13, 2019 74.68 75.48 74.06 74.45 1,006,508 -2.18(-2.84%)
May 10, 2019 75.86 76.86 74.81 76.63 900,800 +0.48(+0.63%)
May 09, 2019 76.17 76.52 75.33 76.15 1,203,100 -0.82(-1.07%)
May 08, 2019 77.00 77.61 76.42 76.97 971,119 -0.34(-0.44%)
May 07, 2019 78.14 78.58 76.78 77.31 1,451,117 -1.65(-2.09%)
May 06, 2019 78.50 79.04 77.19 78.96 1,604,183 -1.07(-1.34%)
May 03, 2019 80.40 80.88 79.47 80.03 1,029,900 -0.24(-0.30%)
May 02, 2019 80.95 81.05 78.67 80.27 1,730,073 -0.77(-0.95%)
May 01, 2019 86.01 86.19 80.65 81.04 4,597,552 +0.98(+1.22%)
Apr 30, 2019 79.37 80.09 79.00 80.06 2,547,152 +0.71(+0.89%)
Apr 29, 2019 78.95 79.75 78.87 79.35 1,229,272 +0.49(+0.62%)
Apr 26, 2019 78.50 79.07 78.46 78.86 899,900 +0.25(+0.32%)
Apr 25, 2019 78.15 78.80 77.02 78.61 977,933 +0.47(+0.60%)
Apr 24, 2019 77.96 78.70 77.92 78.14 808,920 +0.48(+0.62%)
Apr 23, 2019 76.87 77.73 76.45 77.66 883,622 +0.97(+1.26%)
Apr 22, 2019 75.52 76.77 75.52 76.69 820,598 +1.35(+1.79%)
Apr 18, 2019 75.60 75.70 74.86 75.34 1,185,600 -0.69(-0.91%)
Apr 17, 2019 77.00 77.25 75.75 76.03 1,002,706 -0.58(-0.76%)
Apr 16, 2019 77.13 77.19 76.32 76.61 1,039,827 -0.04(-0.05%)
Apr 15, 2019 76.77 77.00 75.59 76.65 1,447,763 -0.40(-0.52%)
Apr 12, 2019 75.80 77.10 75.63 77.05 1,576,400 +1.62(+2.15%)
Apr 11, 2019 75.10 75.74 74.77 75.43 632,638 +0.34(+0.45%)
Apr 10, 2019 74.34 75.42 74.34 75.09 1,040,537 +0.77(+1.04%)
Apr 09, 2019 74.16 74.60 74.10 74.32 839,185 -0.15(-0.20%)
Apr 08, 2019 73.98 74.50 73.47 74.47 582,828 +0.40(+0.54%)
Apr 05, 2019 73.56 74.08 73.36 74.07 840,400 +0.68(+0.93%)
Apr 04, 2019 73.61 73.71 72.33 73.39 567,103 -0.06(-0.08%)
Apr 03, 2019 73.19 73.78 72.73 73.45 704,504 +0.72(+0.99%)
Apr 02, 2019 73.00 73.05 72.22 72.73 1,226,618 -0.27(-0.37%)
Apr 01, 2019 72.24 73.10 72.08 73.00 919,019 +1.29(+1.80%)
Mar 29, 2019 71.68 71.87 71.28 71.71 871,700 +0.62(+0.87%)
Mar 28, 2019 71.04 71.41 70.27 71.09 929,600 +0.31(+0.44%)
Mar 27, 2019 69.77 71.02 69.26 70.78 1,494,216 +0.96(+1.37%)
Mar 26, 2019 69.53 70.85 69.47 69.82 1,307,561 +0.70(+1.01%)
Mar 25, 2019 68.23 69.26 67.28 69.12 2,553,916 -2.11(-2.96%)
Mar 22, 2019 73.09 73.43 71.16 71.23 1,025,900 -2.21(-3.01%)
Mar 21, 2019 72.14 73.68 72.13 73.44 1,021,690 +0.92(+1.27%)
Mar 20, 2019 72.60 73.03 72.17 72.52 1,383,507 -0.07(-0.10%)
Mar 19, 2019 72.42 72.93 72.22 72.59 1,099,931 +0.38(+0.53%)
Mar 18, 2019 72.46 73.00 71.78 72.21 827,254 -0.26(-0.36%)
Mar 15, 2019 72.89 73.21 72.39 72.47 1,363,500 -0.24(-0.33%)
Mar 14, 2019 72.66 73.13 72.28 72.71 893,032 -0.01(-0.01%)
Mar 13, 2019 72.37 73.04 72.29 72.72 1,008,040 +0.54(+0.75%)
Mar 12, 2019 72.00 72.80 71.63 72.18 1,372,610 +0.24(+0.33%)
Mar 11, 2019 70.67 71.97 70.56 71.94 1,145,438 +1.64(+2.33%)
Mar 08, 2019 69.71 70.65 69.33 70.30 867,400 -0.17(-0.24%)
Mar 07, 2019 71.09 71.14 70.01 70.47 1,353,426 -1.07(-1.50%)
Mar 06, 2019 70.62 71.68 70.51 71.54 1,657,103 +0.99(+1.40%)
Mar 05, 2019 70.21 70.99 69.80 70.55 1,248,949 +0.26(+0.37%)
Mar 04, 2019 71.55 71.79 69.71 70.29 994,987 -0.80(-1.13%)
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.