Akamai Technologies (NQ: AKAM )

105.55 USD +0.17 (+0.16%)
Official Closing Price Updated: 4:51 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.31 22.42 21.53 21.88 2,529,378 -0.41(-1.84%)
Jan 30, 2006 22.52 22.90 22.15 22.29 1,305,187 -0.10(-0.45%)
Jan 27, 2006 22.38 22.94 22.25 22.39 1,940,541 +0.01(+0.04%)
Jan 26, 2006 22.73 22.73 22.25 22.38 1,936,638 -0.02(-0.09%)
Jan 25, 2006 23.19 23.25 22.22 22.40 1,376,712 -0.57(-2.48%)
Jan 24, 2006 22.80 23.21 22.67 22.97 1,491,801 +0.43(+1.91%)
Jan 23, 2006 22.92 23.05 22.27 22.54 1,429,819 -0.17(-0.75%)
Jan 20, 2006 23.85 23.86 22.45 22.71 2,298,700 -0.97(-4.10%)
Jan 19, 2006 23.50 24.14 23.26 23.68 3,117,946 +0.77(+3.36%)
Jan 18, 2006 21.98 23.00 21.68 22.91 1,842,896 +0.33(+1.46%)
Jan 17, 2006 22.59 22.78 22.35 22.58 1,380,176 -0.22(-0.96%)
Jan 13, 2006 23.11 23.39 22.73 22.80 2,001,570 -0.13(-0.57%)
Jan 12, 2006 23.00 23.97 22.81 22.93 2,452,000 +0.01(+0.04%)
Jan 11, 2006 23.00 23.29 22.59 22.92 1,945,320 -0.09(-0.39%)
Jan 10, 2006 21.96 23.10 21.80 23.01 3,550,259 +0.88(+3.98%)
Jan 09, 2006 22.58 22.65 21.96 22.13 1,921,224 -0.34(-1.51%)
Jan 06, 2006 21.68 22.69 21.68 22.47 3,321,755 +0.87(+4.03%)
Jan 05, 2006 21.35 21.73 20.82 21.60 3,206,157 +0.28(+1.31%)
Jan 04, 2006 20.90 21.58 20.77 21.32 3,374,896 +0.52(+2.50%)
Jan 03, 2006 20.00 20.94 19.57 20.80 3,352,881 +0.87(+4.37%)
Dec 30, 2005 20.05 20.09 19.77 19.93 850,055 -0.07(-0.35%)
Dec 29, 2005 20.38 20.47 19.94 20.00 1,029,393 -0.30(-1.48%)
Dec 28, 2005 20.37 20.43 20.07 20.30 906,300 +0.03(+0.15%)
Dec 27, 2005 20.08 20.39 20.03 20.27 822,600 +0.17(+0.85%)
Dec 23, 2005 20.48 20.50 20.06 20.10 620,983 -0.33(-1.62%)
Dec 22, 2005 20.23 20.44 20.05 20.43 713,050 +0.38(+1.90%)
Dec 21, 2005 19.94 20.19 19.84 20.05 1,598,063 +0.39(+1.98%)
Dec 20, 2005 19.40 19.76 19.02 19.66 2,491,415 +0.18(+0.92%)
Dec 19, 2005 20.32 20.80 19.41 19.48 2,768,115 -1.06(-5.16%)
Dec 16, 2005 20.74 20.77 20.30 20.54 1,230,247 -0.05(-0.24%)
Dec 15, 2005 20.72 20.79 20.30 20.59 1,287,377 -0.13(-0.63%)
Dec 14, 2005 20.37 20.78 20.15 20.72 2,442,588 +0.45(+2.22%)
Dec 13, 2005 20.01 21.07 19.75 20.27 5,226,585 -0.90(-4.25%)
Dec 12, 2005 21.73 21.89 20.80 21.17 3,791,051 -0.62(-2.85%)
Dec 09, 2005 21.95 22.25 21.55 21.79 2,322,024 -0.06(-0.27%)
Dec 08, 2005 21.80 21.95 21.25 21.85 2,293,958 +0.19(+0.90%)
Dec 07, 2005 21.75 21.95 21.40 21.66 2,156,259 +0.10(+0.44%)
Dec 06, 2005 21.07 21.73 21.02 21.56 3,428,238 +0.55(+2.62%)
Dec 05, 2005 20.81 21.13 20.71 21.01 1,886,329 +0.13(+0.62%)
Dec 02, 2005 21.08 21.12 20.38 20.88 2,082,458 -0.17(-0.81%)
Dec 01, 2005 20.10 21.05 20.10 21.05 3,810,560 +1.09(+5.46%)
Nov 30, 2005 19.92 20.02 19.56 19.96 2,447,176 +0.20(+1.01%)
Nov 29, 2005 19.64 20.23 19.40 19.76 2,184,415 +0.01(+0.05%)
Nov 28, 2005 20.58 20.75 19.48 19.75 3,920,626 -0.75(-3.66%)
Nov 25, 2005 19.81 20.90 19.69 20.50 2,403,994 +0.82(+4.17%)
Nov 23, 2005 19.22 20.13 19.17 19.68 5,759,003 +0.47(+2.45%)
Nov 22, 2005 17.52 19.36 17.36 19.21 13,499,658 +2.16(+12.67%)
Nov 21, 2005 16.80 17.15 16.53 17.05 1,891,883 +0.06(+0.35%)
Nov 18, 2005 17.06 17.09 16.91 16.99 1,311,164 +0.00(+0.00%)
Nov 17, 2005 17.07 17.19 16.87 16.99 1,626,444 +0.03(+0.18%)
Nov 16, 2005 17.06 17.10 16.83 16.96 740,404 +0.00(+0.00%)
Nov 15, 2005 17.39 17.47 16.81 16.96 1,788,483 -0.40(-2.30%)
Nov 14, 2005 17.27 17.65 17.15 17.36 5,095,840 +0.34(+2.00%)
Nov 11, 2005 16.89 17.07 16.89 17.02 2,161,910 +0.09(+0.53%)
Nov 10, 2005 16.75 17.00 16.60 16.93 1,401,725 +0.25(+1.50%)
Nov 09, 2005 16.37 16.68 16.07 16.68 2,463,757 +0.26(+1.58%)
Nov 08, 2005 16.69 16.69 16.30 16.42 1,672,930 -0.27(-1.62%)
Nov 07, 2005 17.23 17.23 16.61 16.69 1,958,151 +0.00(+0.00%)
Nov 04, 2005 16.56 16.82 16.51 16.69 1,456,711 +0.10(+0.60%)
Nov 03, 2005 16.50 16.63 16.45 16.59 2,198,987 +0.14(+0.85%)
Nov 02, 2005 16.60 16.69 16.41 16.45 2,277,302 -0.25(-1.50%)
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.