Akamai Technologies (NQ: AKAM )

106.45 USD +3.60 (+3.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 64.28 65.39 63.90 64.61 789,100 +0.40(+0.62%)
Nov 26, 2014 64.23 64.21 64.21 64.21 841,100 +0.19(+0.30%)
Nov 25, 2014 64.15 64.62 63.96 64.02 1,202,551 -0.13(-0.20%)
Nov 24, 2014 63.90 64.38 63.70 64.15 1,164,905 +0.42(+0.66%)
Nov 21, 2014 63.89 63.97 63.23 63.73 1,691,462 +0.61(+0.97%)
Nov 20, 2014 61.00 63.15 60.67 63.12 1,700,954 +1.55(+2.52%)
Nov 19, 2014 62.14 62.14 61.42 61.56 882,429 -0.60(-0.96%)
Nov 18, 2014 61.99 62.63 61.92 62.16 893,195 +0.13(+0.21%)
Nov 17, 2014 62.56 63.42 61.88 62.03 1,686,825 -0.90(-1.42%)
Nov 14, 2014 60.50 63.04 60.33 62.92 2,975,788 +2.47(+4.09%)
Nov 13, 2014 60.99 61.27 60.18 60.45 828,640 -0.33(-0.54%)
Nov 12, 2014 60.88 61.28 60.33 60.78 738,017 -0.27(-0.44%)
Nov 11, 2014 61.09 61.31 60.73 61.05 686,391 -0.02(-0.03%)
Nov 10, 2014 60.32 61.19 60.12 61.07 1,537,661 +0.94(+1.55%)
Nov 07, 2014 59.70 60.18 59.43 60.13 1,140,061 +0.50(+0.85%)
Nov 06, 2014 59.26 59.66 58.49 59.63 1,291,816 +0.62(+1.04%)
Nov 05, 2014 59.92 59.99 58.57 59.01 1,404,265 -0.62(-1.03%)
Nov 04, 2014 59.61 60.09 58.99 59.63 1,158,623 -0.09(-0.15%)
Nov 03, 2014 60.18 60.91 59.61 59.72 1,181,786 -0.58(-0.96%)
Oct 31, 2014 60.98 61.27 60.00 60.30 3,739,678 +0.47(+0.79%)
Oct 30, 2014 55.92 59.86 55.78 59.83 4,409,324 +3.62(+6.44%)
Oct 29, 2014 57.09 57.35 55.98 56.21 3,950,024 -0.94(-1.64%)
Oct 28, 2014 55.66 57.41 55.41 57.15 2,360,315 +1.86(+3.36%)
Oct 27, 2014 55.08 55.36 55.28 55.29 1,287,666 +0.01(+0.02%)
Oct 24, 2014 54.73 55.31 54.14 55.28 1,104,209 +0.75(+1.38%)
Oct 23, 2014 54.58 55.03 54.36 54.53 1,553,944 +0.58(+1.08%)
Oct 22, 2014 55.03 55.34 53.93 53.95 1,534,042 -1.06(-1.93%)
Oct 21, 2014 54.41 55.38 54.29 55.01 2,214,565 +1.02(+1.89%)
Oct 20, 2014 53.66 54.00 53.52 53.99 2,337,563 +0.15(+0.28%)
Oct 17, 2014 54.00 54.43 53.31 53.84 2,222,736 +0.46(+0.86%)
Oct 16, 2014 52.28 54.05 51.74 53.38 5,585,763 -1.25(-2.29%)
Oct 15, 2014 54.99 55.42 53.85 54.63 3,556,935 -1.02(-1.83%)
Oct 14, 2014 56.08 57.27 55.61 55.65 2,074,893 +0.10(+0.18%)
Oct 13, 2014 56.34 57.21 55.50 55.55 1,538,881 -1.00(-1.77%)
Oct 10, 2014 58.06 58.80 56.53 56.55 1,551,928 -1.70(-2.92%)
Oct 09, 2014 58.81 59.48 58.02 58.25 1,318,218 -0.82(-1.39%)
Oct 08, 2014 57.50 59.26 57.20 59.07 1,528,109 +1.42(+2.46%)
Oct 07, 2014 58.91 59.03 57.63 57.65 1,438,052 -1.50(-2.54%)
Oct 06, 2014 59.82 60.36 59.03 59.15 1,000,398 -0.59(-0.99%)
Oct 03, 2014 58.45 60.10 58.45 59.74 1,633,909 +1.65(+2.84%)
Oct 02, 2014 58.23 58.83 57.44 58.09 1,556,823 -0.15(-0.26%)
Oct 01, 2014 59.51 59.71 57.90 58.24 1,742,774 -1.56(-2.61%)
Sep 30, 2014 60.11 60.24 59.37 59.80 1,067,433 +0.06(+0.10%)
Sep 29, 2014 58.93 59.90 58.57 59.74 1,370,312 -0.09(-0.15%)
Sep 26, 2014 60.04 60.15 59.52 59.83 1,196,334 +0.32(+0.54%)
Sep 25, 2014 61.48 61.85 59.50 59.51 1,872,875 -2.00(-3.24%)
Sep 24, 2014 60.62 61.74 60.18 61.51 1,278,239 +0.87(+1.43%)
Sep 23, 2014 61.23 61.47 60.62 60.64 1,085,850 -0.76(-1.25%)
Sep 22, 2014 62.23 62.23 60.70 61.40 1,759,211 -1.01(-1.63%)
Sep 19, 2014 64.38 64.74 62.01 62.42 3,408,100 -1.93(-3.00%)
Sep 18, 2014 62.50 64.37 62.28 64.35 2,470,077 +2.04(+3.27%)
Sep 17, 2014 61.91 63.18 61.91 62.31 1,846,151 +0.15(+0.24%)
Sep 16, 2014 61.22 62.53 61.02 62.16 1,587,505 +0.81(+1.32%)
Sep 15, 2014 62.41 62.77 61.00 61.35 1,874,931 -1.12(-1.79%)
Sep 12, 2014 62.36 62.88 62.18 62.47 1,626,321 +0.15(+0.24%)
Sep 11, 2014 62.01 62.62 61.59 62.32 1,091,998 +0.27(+0.44%)
Sep 10, 2014 61.15 62.10 60.84 62.05 1,097,282 +0.88(+1.44%)
Sep 09, 2014 61.89 61.97 61.05 61.17 788,167 -0.65(-1.04%)
Sep 08, 2014 61.24 62.49 61.09 61.81 1,103,985 +0.27(+0.45%)
Sep 05, 2014 61.10 61.67 60.61 61.54 1,525,114 +1.12(+1.85%)
Sep 04, 2014 60.56 61.27 60.33 60.42 1,119,110 +0.05(+0.08%)
Sep 03, 2014 60.45 60.99 60.32 60.37 962,858 -0.32(-0.53%)
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.