Akamai Technologies (NQ: AKAM )

94.50 USD -0.99 (-1.04%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.18 30.60 28.10 30.20 3,776,610 +0.70(+2.37%)
Jan 30, 2008 29.66 30.39 29.24 29.50 3,098,876 -0.22(-0.74%)
Jan 29, 2008 30.38 30.67 29.41 29.72 2,669,171 -0.41(-1.36%)
Jan 28, 2008 29.48 30.39 28.96 30.13 3,269,079 +0.62(+2.10%)
Jan 25, 2008 31.89 32.11 29.30 29.51 7,447,419 -0.88(-2.90%)
Jan 24, 2008 28.00 30.85 27.45 30.39 8,401,551 +2.60(+9.36%)
Jan 23, 2008 26.78 27.99 25.41 27.79 5,716,675 +0.31(+1.13%)
Jan 22, 2008 25.26 29.05 25.06 27.48 7,696,088 +0.48(+1.78%)
Jan 21, 2008 28.27 28.37 26.24 27.00 7,010,500 +0.00(+0.00%)
Jan 18, 2008 28.27 28.37 26.24 27.00 7,010,200 +0.36(+1.35%)
Jan 17, 2008 26.25 28.11 26.25 26.64 7,649,054 +0.76(+2.94%)
Jan 16, 2008 26.29 26.99 25.13 25.88 6,081,227 -1.07(-3.97%)
Jan 15, 2008 27.70 27.90 26.44 26.95 7,287,748 -1.43(-5.04%)
Jan 14, 2008 28.00 28.50 27.18 28.38 4,360,331 +0.86(+3.12%)
Jan 11, 2008 27.71 28.82 26.71 27.52 7,112,430 -0.51(-1.82%)
Jan 10, 2008 28.96 29.05 25.97 28.03 19,749,094 -1.19(-4.07%)
Jan 09, 2008 29.26 29.39 27.54 29.22 8,060,318 -0.25(-0.85%)
Jan 08, 2008 31.60 31.60 29.46 29.47 4,786,942 -2.13(-6.74%)
Jan 07, 2008 32.46 32.86 31.07 31.60 4,369,721 -0.40(-1.25%)
Jan 04, 2008 33.80 33.80 31.88 32.00 4,293,970 -2.14(-6.27%)
Jan 03, 2008 33.40 34.70 33.33 34.14 5,436,906 +0.94(+2.83%)
Jan 02, 2008 34.47 34.87 33.07 33.20 3,716,732 -1.40(-4.05%)
Jan 01, 2008 35.68 35.68 34.47 34.60 2,230,506 +0.00(+0.00%)
Dec 31, 2007 35.68 35.68 34.47 34.60 2,220,299 -0.75(-2.12%)
Dec 28, 2007 35.74 36.29 34.88 35.35 2,172,772 -0.11(-0.31%)
Dec 27, 2007 36.76 36.80 35.30 35.46 2,281,025 -1.34(-3.64%)
Dec 26, 2007 36.21 37.02 36.20 36.80 1,659,411 +0.35(+0.96%)
Dec 24, 2007 35.89 36.90 35.07 36.45 1,213,468 +0.50(+1.39%)
Dec 21, 2007 36.22 36.41 35.52 35.95 3,622,706 +0.05(+0.14%)
Dec 20, 2007 35.09 36.18 34.95 35.90 3,297,370 +1.16(+3.34%)
Dec 19, 2007 33.50 35.31 33.40 34.74 3,675,731 +1.29(+3.86%)
Dec 18, 2007 34.00 34.28 32.86 33.45 4,065,189 -0.35(-1.04%)
Dec 17, 2007 34.95 35.71 33.74 33.80 3,368,917 -1.57(-4.44%)
Dec 14, 2007 35.14 36.11 34.74 35.37 2,944,675 -0.17(-0.48%)
Dec 13, 2007 34.49 35.60 34.30 35.54 4,936,780 +0.60(+1.72%)
Dec 12, 2007 36.01 36.35 33.71 34.94 11,044,418 -2.16(-5.82%)
Dec 11, 2007 38.65 38.72 36.80 37.10 3,983,996 -1.41(-3.66%)
Dec 10, 2007 38.85 39.24 38.01 38.51 3,180,479 -0.50(-1.28%)
Dec 07, 2007 39.02 39.42 38.39 39.01 3,946,749 -0.21(-0.54%)
Dec 06, 2007 38.07 39.25 38.07 39.22 3,036,908 +1.01(+2.64%)
Dec 05, 2007 36.97 38.50 36.97 38.21 3,356,049 +1.51(+4.11%)
Dec 04, 2007 36.90 37.35 36.00 36.70 3,848,846 -0.47(-1.26%)
Dec 03, 2007 37.65 38.35 37.14 37.17 3,524,831 -0.89(-2.34%)
Nov 30, 2007 38.16 38.64 37.74 38.06 3,473,282 +0.37(+0.98%)
Nov 29, 2007 37.71 38.64 37.03 37.69 2,633,582 -0.23(-0.61%)
Nov 28, 2007 37.36 38.29 37.01 37.92 3,671,059 +1.28(+3.49%)
Nov 27, 2007 35.57 36.89 35.56 36.64 3,267,722 +1.01(+2.83%)
Nov 26, 2007 36.29 37.50 35.59 35.63 3,552,937 -0.72(-1.98%)
Nov 23, 2007 36.61 36.65 35.70 36.35 924,411 +0.47(+1.31%)
Nov 21, 2007 36.13 36.65 34.78 35.88 2,834,820 -0.31(-0.86%)
Nov 20, 2007 35.94 37.08 35.18 36.19 3,409,701 +0.38(+1.06%)
Nov 19, 2007 36.85 36.95 35.72 35.81 3,973,425 -0.34(-0.94%)
Nov 16, 2007 36.79 36.86 35.36 36.15 3,180,994 -0.22(-0.60%)
Nov 15, 2007 37.39 37.69 35.80 36.37 4,081,949 -1.36(-3.60%)
Nov 14, 2007 37.69 38.30 37.05 37.73 4,798,646 +0.71(+1.92%)
Nov 13, 2007 35.63 37.25 35.57 37.02 6,050,384 +1.48(+4.16%)
Nov 12, 2007 36.20 36.83 35.54 35.54 4,255,698 -1.01(-2.76%)
Nov 09, 2007 36.29 37.35 35.36 36.55 5,336,425 -0.40(-1.08%)
Nov 08, 2007 38.40 38.58 35.76 36.95 6,611,261 -1.02(-2.69%)
Nov 07, 2007 39.20 39.33 37.91 37.97 3,851,065 -1.73(-4.36%)
Nov 06, 2007 38.31 39.82 38.22 39.70 3,891,254 +0.96(+2.48%)
Nov 05, 2007 38.45 39.43 38.01 38.74 3,740,290 +0.12(+0.31%)
Nov 02, 2007 38.94 39.20 38.00 38.62 4,191,910 +0.60(+1.58%)
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.