Akamai Technologies (NQ: AKAM )

95.49 USD -2.05 (-2.10%)
Official Closing Price Updated: 4:48 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.97 48.07 47.46 47.68 1,884,425 -0.79(-1.63%)
Jan 30, 2014 47.94 48.68 47.68 48.47 1,323,403 +0.92(+1.93%)
Jan 29, 2014 47.98 48.34 47.41 47.55 1,378,714 -0.80(-1.65%)
Jan 28, 2014 47.81 48.49 47.64 48.35 1,162,590 +0.51(+1.07%)
Jan 27, 2014 48.49 48.72 47.37 47.84 1,652,390 -0.50(-1.03%)
Jan 24, 2014 49.35 49.39 48.12 48.34 1,987,419 -1.27(-2.56%)
Jan 23, 2014 48.77 49.71 48.53 49.61 2,466,071 +0.43(+0.87%)
Jan 22, 2014 48.93 49.45 48.68 49.18 1,718,480 +0.23(+0.47%)
Jan 21, 2014 48.82 49.00 48.35 48.95 1,227,915 +0.37(+0.76%)
Jan 17, 2014 48.70 48.58 48.58 48.58 1,369,000 -0.16(-0.33%)
Jan 16, 2014 49.20 49.22 48.25 48.74 1,180,853 -0.41(-0.83%)
Jan 15, 2014 47.44 49.49 47.44 49.15 2,828,943 +1.71(+3.60%)
Jan 14, 2014 46.27 47.52 46.22 47.44 1,538,495 +1.14(+2.46%)
Jan 13, 2014 48.17 48.17 45.86 46.30 2,133,385 -1.90(-3.94%)
Jan 10, 2014 47.78 48.24 47.63 48.20 1,425,392 +0.58(+1.22%)
Jan 09, 2014 46.78 47.91 46.76 47.62 1,686,580 +0.94(+2.01%)
Jan 08, 2014 46.99 47.26 46.65 46.68 2,239,868 -0.33(-0.70%)
Jan 07, 2014 46.25 47.14 46.01 47.01 1,478,910 +0.90(+1.95%)
Jan 06, 2014 46.40 46.58 45.80 46.11 1,741,547 -0.34(-0.73%)
Jan 03, 2014 46.68 46.96 46.27 46.45 960,420 -0.08(-0.17%)
Jan 02, 2014 47.11 47.18 46.42 46.53 934,560 -0.65(-1.38%)
Dec 31, 2013 46.98 47.18 47.18 47.18 990,600 +0.24(+0.51%)
Dec 30, 2013 46.97 47.23 46.58 46.94 1,226,541 +0.06(+0.13%)
Dec 27, 2013 47.31 47.43 46.74 46.88 1,399,306 -0.42(-0.89%)
Dec 26, 2013 47.90 47.97 46.91 47.30 1,176,294 -0.43(-0.90%)
Dec 24, 2013 47.43 47.74 47.34 47.73 591,099 +0.22(+0.46%)
Dec 23, 2013 47.70 47.90 47.06 47.51 1,741,904 -0.19(-0.40%)
Dec 20, 2013 46.78 47.90 46.63 47.70 3,855,873 +1.10(+2.36%)
Dec 19, 2013 46.50 46.71 46.24 46.60 1,993,120 +0.05(+0.11%)
Dec 18, 2013 45.61 46.79 45.39 46.55 3,887,916 +0.97(+2.13%)
Dec 17, 2013 45.37 45.84 45.22 45.58 1,100,679 +0.19(+0.42%)
Dec 16, 2013 45.85 45.86 45.02 45.39 2,056,802 -0.33(-0.72%)
Dec 13, 2013 44.12 45.88 44.10 45.72 3,620,865 +1.96(+4.48%)
Dec 12, 2013 44.25 44.60 43.74 43.76 2,354,695 -0.68(-1.53%)
Dec 11, 2013 45.10 45.38 44.40 44.44 1,819,046 -0.57(-1.27%)
Dec 10, 2013 44.27 45.36 44.04 45.01 2,931,754 +0.66(+1.49%)
Dec 09, 2013 43.99 44.85 43.81 44.35 3,802,010 -0.60(-1.33%)
Dec 06, 2013 45.68 45.74 44.55 44.95 0 -0.17(-0.38%)
Dec 05, 2013 45.91 45.91 44.76 45.12 2,563,223 -0.74(-1.61%)
Dec 04, 2013 45.33 46.55 45.20 45.86 3,379,868 +0.21(+0.46%)
Dec 03, 2013 43.92 45.75 43.87 45.65 0 +1.54(+3.49%)
Dec 02, 2013 44.71 44.71 44.00 44.11 2,241,725 -0.61(-1.36%)
Nov 29, 2013 44.40 44.88 44.33 44.72 0 +0.32(+0.72%)
Nov 27, 2013 44.24 44.90 44.23 44.40 0 +0.13(+0.29%)
Nov 26, 2013 44.74 44.84 44.19 44.27 1,581,231 -0.36(-0.81%)
Nov 25, 2013 44.45 45.32 44.01 44.63 2,096,949 +0.43(+0.97%)
Nov 22, 2013 44.59 44.78 44.08 44.20 0 -0.25(-0.56%)
Nov 21, 2013 45.00 45.04 44.25 44.45 2,679,351 -0.77(-1.70%)
Nov 20, 2013 45.46 45.78 45.02 45.22 1,308,148 -0.13(-0.29%)
Nov 19, 2013 45.77 46.02 45.13 45.35 1,232,437 -0.38(-0.83%)
Nov 18, 2013 45.67 46.23 45.60 45.73 1,231,734 -0.03(-0.07%)
Nov 15, 2013 46.11 46.31 45.62 45.76 0 -0.41(-0.89%)
Nov 14, 2013 46.41 46.85 46.01 46.17 1,326,240 -0.36(-0.77%)
Nov 13, 2013 45.03 46.65 44.86 46.53 2,322,822 +1.42(+3.15%)
Nov 12, 2013 45.09 45.31 44.94 45.11 0 -0.13(-0.29%)
Nov 11, 2013 45.11 45.34 44.78 45.24 1,365,207 -0.03(-0.07%)
Nov 08, 2013 44.57 45.27 44.55 45.27 0 +0.79(+1.77%)
Nov 07, 2013 45.36 45.42 44.40 44.48 1,904,684 -0.68(-1.50%)
Nov 06, 2013 45.31 45.48 44.84 45.16 1,215,210 -0.05(-0.11%)
Nov 05, 2013 45.34 45.66 44.79 45.21 1,966,406 -0.46(-1.01%)
Nov 04, 2013 45.13 45.90 45.07 45.67 1,860,081 +0.60(+1.34%)
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.