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 30, 2011 28.59 29.30 28.43 28.91 4,637,241 +1.17(+4.22%)
Nov 29, 2011 27.61 28.02 27.38 27.74 4,059,342 +0.08(+0.29%)
Nov 28, 2011 27.18 28.14 27.03 27.66 3,398,062 +1.35(+5.13%)
Nov 25, 2011 26.09 26.81 26.06 26.31 1,616,762 +0.03(+0.11%)
Nov 23, 2011 26.81 26.99 26.28 26.28 3,225,935 -0.79(-2.92%)
Nov 22, 2011 27.31 27.94 26.88 27.07 3,129,533 -0.26(-0.95%)
Nov 21, 2011 27.64 27.64 26.60 27.33 4,542,349 -0.64(-2.29%)
Nov 18, 2011 28.07 28.22 27.70 27.97 3,685,349 -0.16(-0.57%)
Nov 17, 2011 28.96 29.10 27.92 28.13 4,056,826 -0.75(-2.60%)
Nov 16, 2011 29.35 29.54 28.82 28.88 3,241,339 -0.58(-1.97%)
Nov 15, 2011 28.91 29.64 28.58 29.46 4,115,274 +0.33(+1.13%)
Nov 14, 2011 29.92 30.31 29.03 29.13 3,912,155 -0.80(-2.67%)
Nov 11, 2011 29.35 30.22 29.20 29.93 5,031,565 +0.99(+3.42%)
Nov 10, 2011 29.32 29.38 28.18 28.94 4,579,395 -0.07(-0.24%)
Nov 09, 2011 29.67 29.92 28.91 29.01 5,543,997 -1.42(-4.67%)
Nov 08, 2011 29.92 30.47 29.40 30.43 5,599,729 +0.88(+2.98%)
Nov 07, 2011 29.73 29.86 29.05 29.55 6,530,274 -0.27(-0.91%)
Nov 04, 2011 28.90 29.90 28.66 29.82 6,543,282 +0.62(+2.12%)
Nov 03, 2011 28.26 29.45 27.96 29.20 11,323,535 +1.39(+5.00%)
Nov 02, 2011 26.97 28.01 26.89 27.81 6,063,976 +1.17(+4.39%)
Nov 01, 2011 25.91 27.00 25.73 26.64 5,835,298 -0.30(-1.11%)
Oct 31, 2011 27.70 27.80 26.82 26.94 5,457,125 -1.35(-4.77%)
Oct 28, 2011 27.27 28.34 27.21 28.29 4,895,008 +0.84(+3.06%)
Oct 27, 2011 27.40 28.50 26.84 27.45 15,160,659 +3.67(+15.43%)
Oct 26, 2011 23.79 24.09 22.83 23.78 6,634,658 +0.48(+2.06%)
Oct 25, 2011 24.32 24.63 23.26 23.30 4,100,372 -1.36(-5.52%)
Oct 24, 2011 24.04 24.70 23.95 24.66 2,846,974 +0.81(+3.40%)
Oct 21, 2011 23.73 24.04 23.51 23.85 4,091,059 +0.37(+1.58%)
Oct 20, 2011 23.03 23.54 22.45 23.48 3,761,178 +0.52(+2.26%)
Oct 19, 2011 23.67 23.83 22.80 22.96 4,660,680 -0.87(-3.65%)
Oct 18, 2011 24.04 24.04 22.62 23.83 6,563,894 -0.37(-1.53%)
Oct 17, 2011 24.25 24.88 24.14 24.20 4,930,186 -0.26(-1.06%)
Oct 14, 2011 24.87 25.07 23.85 24.46 6,033,764 -0.03(-0.12%)
Oct 13, 2011 24.02 25.12 23.95 24.49 10,138,693 +1.12(+4.79%)
Oct 12, 2011 23.71 23.80 23.13 23.37 5,834,672 +0.02(+0.09%)
Oct 11, 2011 23.24 23.75 22.84 23.35 3,790,419 -0.11(-0.47%)
Oct 10, 2011 23.42 23.87 22.97 23.46 4,054,930 +0.44(+1.91%)
Oct 07, 2011 22.97 23.50 22.73 23.02 5,817,525 +0.14(+0.61%)
Oct 06, 2011 22.82 23.22 22.03 22.88 5,654,230 +0.53(+2.37%)
Oct 05, 2011 21.20 22.43 20.87 22.35 7,835,529 +1.79(+8.71%)
Oct 04, 2011 18.32 20.57 18.25 20.56 7,430,348 +1.91(+10.24%)
Oct 03, 2011 19.73 19.93 18.59 18.65 5,102,202 -1.23(-6.19%)
Sep 30, 2011 20.80 20.83 19.88 19.88 3,109,102 -1.11(-5.29%)
Sep 29, 2011 21.70 21.85 20.51 20.99 3,278,842 -0.25(-1.18%)
Sep 28, 2011 22.16 22.27 21.16 21.24 3,322,021 -0.90(-4.07%)
Sep 27, 2011 21.67 22.77 21.67 22.14 3,959,907 +1.00(+4.73%)
Sep 26, 2011 20.94 21.21 20.23 21.14 2,136,447 +0.34(+1.63%)
Sep 23, 2011 20.04 20.96 19.99 20.80 3,703,461 +0.61(+3.02%)
Sep 22, 2011 20.50 20.64 19.96 20.19 5,808,608 -1.17(-5.48%)
Sep 21, 2011 21.81 22.31 21.34 21.36 3,808,116 -0.47(-2.15%)
Sep 20, 2011 22.44 22.51 21.79 21.83 2,322,577 -0.41(-1.84%)
Sep 19, 2011 22.32 22.45 21.91 22.24 2,595,677 -0.48(-2.11%)
Sep 16, 2011 22.80 22.98 22.30 22.72 3,929,627 +0.05(+0.22%)
Sep 15, 2011 22.60 22.84 22.22 22.67 3,114,794 +0.30(+1.34%)
Sep 14, 2011 21.44 22.74 21.37 22.37 4,666,803 +1.11(+5.22%)
Sep 13, 2011 20.93 21.43 20.92 21.26 2,635,323 +0.35(+1.67%)
Sep 12, 2011 20.43 20.96 20.41 20.91 3,382,472 +0.14(+0.67%)
Sep 09, 2011 21.34 21.44 20.53 20.77 2,895,870 -0.82(-3.80%)
Sep 08, 2011 21.51 22.05 21.36 21.59 3,753,992 +0.01(+0.02%)
Sep 07, 2011 21.06 21.65 20.74 21.58 2,901,370 +1.23(+6.07%)
Sep 06, 2011 19.60 20.50 19.50 20.35 3,373,021 -0.15(-0.73%)
Sep 02, 2011 21.04 21.08 20.42 20.50 2,948,395 -0.96(-4.47%)
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.