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 (%)
Nov 28, 2008 12.04 12.30 11.70 12.27 1,097,368 +0.25(+2.08%)
Nov 26, 2008 11.18 12.14 10.95 12.02 4,823,099 +0.67(+5.90%)
Nov 25, 2008 11.35 11.65 10.92 11.35 5,508,889 +0.09(+0.80%)
Nov 24, 2008 10.71 11.41 10.27 11.26 4,690,294 +0.74(+7.03%)
Nov 21, 2008 9.490 10.60 9.480 10.52 8,259,352 +1.23(+13.24%)
Nov 20, 2008 10.50 10.79 9.250 9.290 5,760,870 -1.34(-12.61%)
Nov 19, 2008 11.91 11.91 10.61 10.63 4,259,492 -1.27(-10.67%)
Nov 18, 2008 12.44 12.47 11.47 11.90 3,607,732 -0.44(-3.57%)
Nov 17, 2008 12.55 12.78 12.11 12.34 2,859,775 -0.42(-3.29%)
Nov 14, 2008 12.96 13.60 12.63 12.76 3,279,146 -0.59(-4.42%)
Nov 13, 2008 13.13 13.38 11.17 13.35 6,668,126 +0.32(+2.46%)
Nov 12, 2008 13.52 13.79 13.00 13.03 2,265,455 -0.76(-5.51%)
Nov 11, 2008 13.85 14.26 13.54 13.79 2,245,853 -0.28(-1.99%)
Nov 10, 2008 14.90 14.97 13.85 14.07 2,555,068 -0.40(-2.76%)
Nov 07, 2008 14.06 14.75 13.99 14.47 2,659,878 +0.68(+4.93%)
Nov 06, 2008 14.31 14.68 13.67 13.79 2,899,188 -0.66(-4.57%)
Nov 05, 2008 14.98 15.33 14.43 14.45 3,512,401 -0.23(-1.57%)
Nov 04, 2008 14.02 14.79 13.73 14.68 5,138,112 +1.06(+7.78%)
Nov 03, 2008 14.17 14.69 13.36 13.62 3,711,581 -0.76(-5.29%)
Oct 31, 2008 15.40 15.46 13.92 14.38 11,275,798 +0.58(+4.20%)
Oct 30, 2008 14.49 14.71 13.37 13.80 6,914,157 -0.09(-0.65%)
Oct 29, 2008 13.79 14.50 12.96 13.89 6,072,234 +0.61(+4.59%)
Oct 28, 2008 12.50 13.31 11.69 13.28 5,084,162 +1.19(+9.84%)
Oct 27, 2008 12.30 12.89 11.96 12.09 5,018,904 -0.63(-4.95%)
Oct 24, 2008 12.50 13.33 12.37 12.72 3,940,036 -0.57(-4.29%)
Oct 23, 2008 13.96 14.20 12.53 13.29 4,576,502 -0.69(-4.94%)
Oct 22, 2008 14.53 14.84 13.44 13.98 4,046,446 -0.87(-5.86%)
Oct 21, 2008 15.51 15.75 14.80 14.85 3,117,687 -0.97(-6.13%)
Oct 20, 2008 14.70 15.85 14.58 15.82 3,304,469 +1.11(+7.55%)
Oct 17, 2008 13.92 15.60 13.38 14.71 4,367,418 +0.41(+2.87%)
Oct 16, 2008 13.65 14.30 12.55 14.30 4,855,192 +0.64(+4.69%)
Oct 15, 2008 15.45 15.45 13.62 13.66 5,335,621 -2.03(-12.94%)
Oct 14, 2008 16.89 16.95 15.53 15.69 6,547,004 -0.35(-2.18%)
Oct 13, 2008 14.83 16.15 14.50 16.04 6,740,422 +1.92(+13.60%)
Oct 10, 2008 12.50 14.60 12.50 14.12 6,592,589 +0.59(+4.36%)
Oct 09, 2008 14.31 14.83 13.26 13.53 4,618,089 -0.50(-3.56%)
Oct 08, 2008 13.35 14.87 13.33 14.03 5,928,421 +0.14(+1.01%)
Oct 07, 2008 15.02 15.65 13.82 13.89 5,219,605 -1.20(-7.95%)
Oct 06, 2008 14.24 15.19 13.23 15.09 8,753,454 +0.24(+1.62%)
Oct 03, 2008 15.86 16.24 14.75 14.85 5,428,430 -0.45(-2.94%)
Oct 02, 2008 15.49 16.07 15.10 15.30 9,314,082 -1.82(-10.63%)
Oct 01, 2008 17.30 17.95 17.04 17.12 7,319,742 -0.32(-1.83%)
Sep 30, 2008 15.14 17.44 15.00 17.44 9,289,297 +2.56(+17.20%)
Sep 29, 2008 16.09 16.28 14.60 14.88 6,588,440 -1.50(-9.16%)
Sep 26, 2008 16.67 16.93 16.08 16.38 5,622,764 -0.79(-4.60%)
Sep 25, 2008 17.08 17.43 16.89 17.17 2,708,420 +0.11(+0.64%)
Sep 24, 2008 17.26 17.53 16.80 17.06 3,423,775 -0.08(-0.47%)
Sep 23, 2008 17.50 17.97 17.00 17.14 3,880,729 -0.37(-2.11%)
Sep 22, 2008 17.58 18.43 17.07 17.51 5,478,280 -0.16(-0.91%)
Sep 19, 2008 17.75 18.05 17.28 17.67 6,814,010 +0.67(+3.94%)
Sep 18, 2008 17.71 17.76 15.46 17.00 11,033,355 -0.01(-0.06%)
Sep 17, 2008 17.24 17.70 17.00 17.01 5,887,030 -0.71(-4.01%)
Sep 16, 2008 16.93 17.86 16.89 17.72 6,634,631 +0.72(+4.24%)
Sep 15, 2008 17.75 17.75 16.71 17.00 5,216,461 -1.06(-5.87%)
Sep 12, 2008 17.93 18.52 17.62 18.06 6,195,823 -0.02(-0.11%)
Sep 11, 2008 18.04 18.39 17.45 18.08 5,985,760 -0.23(-1.26%)
Sep 10, 2008 17.90 18.43 17.67 18.31 4,829,796 +0.59(+3.33%)
Sep 09, 2008 18.64 19.75 17.62 17.72 8,865,992 -1.08(-5.74%)
Sep 08, 2008 19.98 19.99 18.62 18.80 6,979,973 -0.61(-3.14%)
Sep 05, 2008 19.41 19.57 18.66 19.41 6,377,780 -0.23(-1.17%)
Sep 04, 2008 20.35 20.35 19.56 19.64 6,234,908 -0.79(-3.87%)
Sep 03, 2008 21.66 21.72 20.00 20.43 13,640,655 -1.40(-6.41%)
Sep 02, 2008 22.85 22.93 21.66 21.83 5,932,731 -1.07(-4.67%)
Aug 29, 2008 23.21 23.21 22.68 22.90 2,966,908 -0.38(-1.63%)
Aug 28, 2008 23.06 23.33 22.91 23.28 3,700,218 +0.48(+2.11%)
Aug 27, 2008 22.11 22.99 22.11 22.80 3,862,133 +0.47(+2.10%)
Aug 26, 2008 22.50 22.59 22.14 22.33 4,642,594 -0.25(-1.11%)
Aug 25, 2008 23.70 23.70 22.45 22.58 6,571,017 -1.09(-4.60%)
Aug 22, 2008 22.80 24.14 22.59 23.67 8,421,608 +1.08(+4.78%)
Aug 21, 2008 22.56 22.88 22.49 22.59 2,687,842 -0.21(-0.92%)
Aug 20, 2008 22.78 23.32 22.54 22.80 3,376,979 +0.23(+1.02%)
Aug 19, 2008 22.72 23.00 22.41 22.57 3,699,040 -0.35(-1.53%)
Aug 18, 2008 23.29 23.29 22.82 22.92 3,209,249 -0.21(-0.91%)
Aug 15, 2008 23.66 23.69 22.78 23.13 3,787,534 -0.40(-1.70%)
Aug 14, 2008 22.56 23.62 22.53 23.53 5,632,301 +0.81(+3.57%)
Aug 13, 2008 22.88 23.11 22.30 22.72 5,140,080 -0.20(-0.87%)
Aug 12, 2008 23.04 23.81 22.86 22.92 9,653,554 -0.29(-1.25%)
Aug 11, 2008 22.66 23.38 22.52 23.21 6,660,104 +0.39(+1.71%)
Aug 08, 2008 22.08 22.92 21.54 22.82 9,970,801 +0.59(+2.65%)
Aug 07, 2008 22.80 22.93 22.01 22.23 7,505,743 -0.81(-3.52%)
Aug 06, 2008 23.10 23.42 22.75 23.04 11,151,000 -0.12(-0.52%)
Aug 05, 2008 23.45 23.51 22.93 23.16 8,856,736 -0.17(-0.73%)
Aug 04, 2008 23.93 24.09 23.15 23.33 9,074,373 -0.17(-0.72%)
Aug 01, 2008 23.65 24.02 23.12 23.50 15,882,308 +0.16(+0.69%)
Jul 31, 2008 25.06 25.50 22.69 23.34 46,294,264 -7.91(-25.31%)
Jul 30, 2008 31.61 31.89 30.56 31.25 12,653,700 -0.29(-0.92%)
Jul 29, 2008 31.54 32.15 31.01 31.54 4,998,370 +0.34(+1.09%)
Jul 28, 2008 32.02 32.22 30.80 31.20 4,754,778 -0.88(-2.74%)
Jul 25, 2008 32.00 32.26 31.26 32.08 4,460,292 -0.10(-0.31%)
Jul 24, 2008 33.37 33.44 32.03 32.18 3,601,548 -1.16(-3.48%)
Jul 23, 2008 33.15 34.08 32.65 33.34 5,334,332 +0.63(+1.93%)
Jul 22, 2008 32.79 32.92 31.99 32.71 6,052,199 -0.36(-1.09%)
Jul 21, 2008 33.95 34.01 32.65 33.07 3,295,330 -0.48(-1.43%)
Jul 18, 2008 33.21 34.17 32.66 33.55 3,806,151 +0.19(+0.57%)
Jul 17, 2008 32.88 33.76 32.46 33.36 4,499,347 +0.68(+2.08%)
Jul 16, 2008 30.88 32.88 30.71 32.68 5,597,324 +1.56(+5.01%)
Jul 15, 2008 30.70 31.89 29.31 31.12 6,850,758 +0.44(+1.43%)
Jul 14, 2008 31.72 31.87 30.18 30.68 4,404,576 -0.50(-1.60%)
Jul 11, 2008 31.87 31.87 30.11 31.18 5,393,854 -0.54(-1.70%)
Jul 10, 2008 31.03 32.11 30.51 31.72 6,001,067 +0.62(+1.99%)
Jul 09, 2008 32.21 32.36 31.06 31.10 6,754,990 -1.24(-3.83%)
Jul 08, 2008 32.46 32.50 31.53 32.34 8,102,410 -0.12(-0.37%)
Jul 07, 2008 33.05 33.25 31.52 32.46 8,960,807 -0.51(-1.55%)
Jul 04, 2008 33.79 34.07 32.56 32.97 4,197,902 +0.00(+0.00%)
Jul 03, 2008 33.79 34.07 32.56 32.97 4,197,902 -0.83(-2.46%)
Jul 02, 2008 35.69 35.72 33.67 33.80 5,551,552 -1.68(-4.74%)
Jul 01, 2008 34.04 35.69 34.03 35.48 5,995,327 +0.69(+1.98%)
Jun 30, 2008 34.54 35.24 33.90 34.79 5,657,232 +0.23(+0.67%)
Jun 27, 2008 34.06 34.58 33.90 34.56 5,241,159 +0.40(+1.17%)
Jun 26, 2008 34.42 34.52 33.76 34.16 5,747,012 -0.79(-2.26%)
Jun 25, 2008 34.69 35.80 34.59 34.95 4,110,358 +0.29(+0.84%)
Jun 24, 2008 35.07 35.26 34.32 34.66 4,013,549 -0.57(-1.62%)
Jun 23, 2008 36.16 36.18 34.96 35.23 3,148,688 -0.57(-1.59%)
Jun 20, 2008 36.00 36.87 35.07 35.80 6,749,849 -0.56(-1.54%)
Jun 19, 2008 35.87 36.61 35.28 36.36 2,801,859 +0.50(+1.39%)
Jun 18, 2008 36.00 36.35 35.11 35.86 4,159,024 -0.43(-1.18%)
Jun 17, 2008 36.53 36.68 35.68 36.29 4,566,157 -0.30(-0.82%)
Jun 16, 2008 35.99 37.15 35.72 36.59 2,841,076 +0.28(+0.77%)
Jun 13, 2008 35.68 36.62 35.57 36.31 3,628,245 +1.02(+2.89%)
Jun 12, 2008 35.64 36.17 34.96 35.29 4,108,477 -0.16(-0.45%)
Jun 11, 2008 36.08 36.49 35.32 35.45 3,744,970 -0.88(-2.42%)
Jun 10, 2008 36.26 36.87 36.00 36.33 3,130,052 -0.38(-1.04%)
Jun 09, 2008 37.38 37.65 35.65 36.71 5,270,864 -0.67(-1.79%)
Jun 06, 2008 38.77 38.90 37.13 37.38 4,594,653 -1.93(-4.91%)
Jun 05, 2008 38.60 39.51 38.04 39.31 3,091,763 +0.81(+2.10%)
Jun 04, 2008 37.87 39.11 37.68 38.50 3,093,909 +0.57(+1.50%)
Jun 03, 2008 38.95 39.00 37.29 37.93 5,227,232 -0.95(-2.44%)
Jun 02, 2008 38.77 39.37 38.46 38.88 3,344,187 -0.17(-0.44%)
May 30, 2008 38.57 39.39 38.43 39.05 4,808,925 +0.74(+1.93%)
May 29, 2008 38.53 38.73 37.67 38.31 4,203,041 -0.27(-0.70%)
May 28, 2008 37.26 38.99 36.54 38.58 5,972,893 +1.68(+4.55%)
May 27, 2008 36.46 37.00 35.74 36.90 3,985,584 +0.47(+1.29%)
May 26, 2008 36.20 36.56 35.55 36.43 5,380,164 +0.00(+0.00%)
May 23, 2008 36.20 36.56 35.55 36.43 5,380,164 -0.28(-0.76%)
May 22, 2008 36.92 37.56 35.88 36.71 8,526,727 -2.56(-6.52%)
May 21, 2008 39.98 40.90 38.77 39.27 4,841,235 -0.59(-1.48%)
May 20, 2008 39.01 40.15 39.00 39.86 3,910,394 +0.39(+0.99%)
May 19, 2008 39.00 40.05 39.00 39.47 5,321,218 -0.86(-2.13%)
May 16, 2008 40.59 40.69 39.21 40.33 5,369,366 -0.05(-0.12%)
May 15, 2008 38.17 40.54 38.11 40.38 5,838,469 +2.26(+5.93%)
May 14, 2008 37.65 39.05 37.28 38.12 4,210,541 +0.53(+1.41%)
May 13, 2008 38.04 38.04 36.89 37.59 3,427,859 -0.35(-0.92%)
May 12, 2008 37.16 38.12 36.20 37.94 4,040,734 +0.69(+1.85%)
May 09, 2008 36.57 37.67 36.06 37.25 4,053,126 +0.41(+1.11%)
May 08, 2008 36.31 37.41 35.85 36.84 3,759,682 +0.53(+1.46%)
May 07, 2008 37.89 38.70 36.22 36.31 7,085,081 -1.70(-4.47%)
May 06, 2008 34.68 38.71 34.60 38.01 8,877,029 +2.84(+8.08%)
May 05, 2008 35.00 35.57 34.62 35.17 3,010,263 +0.22(+0.63%)
May 02, 2008 34.99 35.04 34.13 34.95 4,086,678 +0.58(+1.69%)
May 01, 2008 34.37 35.09 33.67 34.37 8,746,486 -1.40(-3.91%)
Apr 30, 2008 35.90 36.89 35.13 35.77 6,428,166 +0.14(+0.39%)
Apr 29, 2008 35.58 35.98 35.13 35.63 2,682,173 +0.08(+0.23%)
Apr 28, 2008 35.00 35.99 34.56 35.55 4,238,992 +0.67(+1.92%)
Apr 25, 2008 34.64 35.17 33.88 34.88 3,064,081 +0.55(+1.60%)
Apr 24, 2008 34.03 35.15 33.79 34.33 5,934,827 +0.25(+0.73%)
Apr 23, 2008 33.20 34.37 33.10 34.08 4,583,823 +1.37(+4.19%)
Apr 22, 2008 33.01 33.48 32.42 32.71 3,742,913 -0.41(-1.24%)
Apr 21, 2008 31.73 33.31 31.21 33.12 6,048,205 +1.29(+4.05%)
Apr 18, 2008 31.72 32.72 31.42 31.83 4,273,096 +0.94(+3.04%)
Apr 17, 2008 30.70 31.13 30.51 30.89 2,430,265 +0.14(+0.46%)
Apr 16, 2008 29.85 30.96 29.48 30.75 4,596,395 +1.13(+3.81%)
Apr 15, 2008 29.81 30.18 29.28 29.62 4,251,194 +0.02(+0.07%)
Apr 14, 2008 29.53 29.98 29.02 29.60 4,848,574 -0.79(-2.60%)
Apr 11, 2008 30.37 31.00 30.07 30.39 4,898,093 -1.05(-3.34%)
Apr 10, 2008 31.10 31.77 30.66 31.44 4,036,418 +0.35(+1.13%)
Apr 09, 2008 31.04 31.48 30.56 31.09 3,511,022 +0.04(+0.13%)
Apr 08, 2008 30.51 31.24 30.28 31.05 4,024,932 -0.08(-0.26%)
Apr 07, 2008 31.68 31.77 30.99 31.13 3,960,266 -0.46(-1.46%)
Apr 04, 2008 31.54 31.90 31.06 31.59 3,906,161 +0.25(+0.80%)
Apr 03, 2008 30.52 31.70 30.42 31.34 5,565,978 +0.30(+0.97%)
Apr 02, 2008 30.48 31.88 30.08 31.04 5,553,096 +0.21(+0.68%)
Apr 01, 2008 29.77 31.10 29.70 30.83 8,395,013 +2.67(+9.48%)
Mar 31, 2008 29.35 29.45 27.32 28.16 8,577,562 -1.42(-4.80%)
Mar 28, 2008 30.62 31.11 29.49 29.58 5,088,243 -0.48(-1.60%)
Mar 27, 2008 32.03 32.15 30.05 30.06 6,147,382 -2.06(-6.41%)
Mar 26, 2008 32.26 32.70 32.05 32.12 4,592,369 -0.47(-1.44%)
Mar 25, 2008 33.00 33.38 32.21 32.59 5,762,102 -0.28(-0.85%)
Mar 24, 2008 30.75 33.36 30.62 32.87 4,703,840 +2.28(+7.45%)
Mar 21, 2008 29.56 30.59 29.13 30.59 5,769,508 +0.00(+0.00%)
Mar 20, 2008 29.56 30.59 29.13 30.59 5,769,508 +1.22(+4.15%)
Mar 19, 2008 31.56 32.06 29.37 29.37 4,353,413 -2.03(-6.46%)
Mar 18, 2008 30.37 31.49 30.15 31.40 4,697,721 +1.71(+5.76%)
Mar 17, 2008 30.16 30.75 28.76 29.69 6,003,385 -1.50(-4.81%)
Mar 14, 2008 33.38 33.38 30.59 31.19 6,296,207 -1.32(-4.06%)
Mar 13, 2008 32.57 33.14 31.44 32.51 6,607,667 -0.73(-2.20%)
Mar 12, 2008 34.21 34.92 33.14 33.24 5,400,188 -0.72(-2.12%)
Mar 11, 2008 33.43 34.00 32.34 33.96 5,645,160 +1.60(+4.94%)
Mar 10, 2008 34.31 34.57 32.34 32.36 4,194,101 -1.83(-5.35%)
Mar 07, 2008 34.33 35.68 33.67 34.19 4,850,498 -0.26(-0.75%)
Mar 06, 2008 34.65 35.95 34.06 34.45 6,101,964 -0.36(-1.03%)
Mar 05, 2008 34.00 35.25 34.00 34.81 4,150,289 +0.99(+2.92%)
Mar 04, 2008 33.24 34.05 32.44 33.82 4,019,355 +0.17(+0.51%)
Mar 03, 2008 34.96 35.25 33.14 33.65 6,293,196 -1.51(-4.29%)
Feb 29, 2008 33.02 36.00 32.90 35.16 11,891,281 +1.68(+5.02%)
Feb 28, 2008 33.01 33.75 32.61 33.48 4,789,398 -0.02(-0.06%)
Feb 27, 2008 33.03 33.75 32.27 33.50 5,095,528 +0.07(+0.21%)
Feb 26, 2008 32.70 33.73 32.25 33.43 3,623,426 +0.57(+1.73%)
Feb 25, 2008 32.80 33.12 32.03 32.86 2,798,161 +0.07(+0.21%)
Feb 22, 2008 33.63 33.75 31.92 32.79 3,777,008 -0.72(-2.15%)
Feb 21, 2008 33.48 33.85 33.18 33.51 4,049,192 +0.30(+0.90%)
Feb 20, 2008 32.23 33.30 32.07 33.21 3,767,826 +0.58(+1.78%)
Feb 19, 2008 34.25 34.25 32.46 32.63 3,272,199 -1.14(-3.38%)
Feb 18, 2008 33.11 33.86 33.00 33.77 2,754,819 +0.00(+0.00%)
Feb 15, 2008 33.11 33.86 33.00 33.77 2,754,569 +0.48(+1.44%)
Feb 14, 2008 34.16 34.40 33.10 33.29 4,210,249 -0.95(-2.77%)
Feb 13, 2008 33.65 34.40 33.50 34.24 3,941,763 +1.10(+3.32%)
Feb 12, 2008 34.32 34.48 32.76 33.14 6,045,572 -0.86(-2.53%)
Feb 11, 2008 32.57 34.23 32.47 34.00 6,414,981 +1.66(+5.13%)
Feb 08, 2008 32.29 33.22 31.72 32.34 4,454,401 -0.07(-0.22%)
Feb 07, 2008 31.15 33.36 29.73 32.41 15,431,865 +2.68(+9.01%)
Feb 06, 2008 30.29 31.50 29.71 29.73 9,485,304 -0.22(-0.73%)
Feb 05, 2008 29.38 30.64 29.24 29.95 3,682,726 -0.10(-0.33%)
Feb 04, 2008 31.08 31.16 30.02 30.05 3,359,077 -0.99(-3.19%)
Feb 01, 2008 30.40 31.17 29.33 31.04 4,117,879 +0.84(+2.78%)
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%)
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.