Akamai Technologies (NQ: AKAM )

109.06 USD -0.89 (-0.81%)
Official Closing Price Updated: 5:30 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.26 36.71 36.02 36.62 2,546,421 +0.38(+1.05%)
Nov 29, 2012 36.05 36.45 35.68 36.24 2,108,408 +0.36(+1.00%)
Nov 28, 2012 34.80 35.96 34.74 35.88 3,804,003 +1.31(+3.79%)
Nov 27, 2012 35.78 35.79 34.09 34.57 4,867,090 -1.16(-3.25%)
Nov 26, 2012 35.94 36.46 35.50 35.73 1,949,942 -0.24(-0.67%)
Nov 23, 2012 36.07 36.20 35.75 35.97 885,746 +0.14(+0.39%)
Nov 21, 2012 35.78 36.15 35.59 35.83 1,426,741 +0.20(+0.56%)
Nov 20, 2012 35.84 36.62 35.51 35.63 2,786,516 -0.24(-0.67%)
Nov 19, 2012 36.68 36.68 35.83 35.87 2,051,156 -0.23(-0.64%)
Nov 16, 2012 36.24 36.57 35.52 36.10 2,172,702 -0.13(-0.36%)
Nov 15, 2012 35.41 36.59 35.07 36.23 4,910,264 +0.85(+2.40%)
Nov 14, 2012 36.50 36.61 35.27 35.38 1,932,513 -0.93(-2.56%)
Nov 13, 2012 36.28 36.89 36.11 36.31 1,482,973 -0.26(-0.71%)
Nov 12, 2012 36.56 36.79 36.03 36.57 1,384,199 +0.17(+0.47%)
Nov 09, 2012 36.96 37.12 36.16 36.40 2,882,788 -0.67(-1.81%)
Nov 08, 2012 37.70 37.90 37.00 37.07 1,616,806 -0.50(-1.33%)
Nov 07, 2012 38.46 38.67 37.39 37.57 2,690,315 -1.30(-3.35%)
Nov 06, 2012 38.93 39.26 38.78 38.87 2,177,491 -0.09(-0.23%)
Nov 05, 2012 38.27 39.00 38.10 38.96 1,594,147 +0.68(+1.78%)
Nov 02, 2012 38.76 38.86 38.15 38.28 2,610,858 -0.29(-0.75%)
Nov 01, 2012 37.95 38.66 37.79 38.57 1,652,198 +0.58(+1.53%)
Oct 31, 2012 39.07 39.07 37.56 37.99 2,638,599 -0.40(-1.04%)
Oct 26, 2012 38.49 38.39 38.39 38.39 2,952,900 -0.15(-0.39%)
Oct 25, 2012 39.75 40.08 38.10 38.54 8,543,201 +2.43(+6.73%)
Oct 24, 2012 36.88 37.00 35.77 36.11 5,289,061 -0.38(-1.04%)
Oct 23, 2012 36.00 36.77 35.80 36.49 2,083,592 +0.12(+0.33%)
Oct 19, 2012 37.23 37.39 36.02 36.37 3,062,891 -0.91(-2.44%)
Oct 18, 2012 37.90 37.99 37.08 37.28 2,008,737 -0.70(-1.84%)
Oct 17, 2012 38.63 38.82 37.93 37.98 1,593,800 -0.75(-1.94%)
Oct 16, 2012 38.03 38.95 37.95 38.73 1,445,353 +0.83(+2.19%)
Oct 15, 2012 37.55 37.96 37.24 37.90 1,439,343 +0.32(+0.85%)
Oct 12, 2012 37.99 38.42 37.58 37.58 1,196,921 -0.31(-0.82%)
Oct 11, 2012 38.27 38.59 37.79 37.89 1,761,133 +0.06(+0.16%)
Oct 10, 2012 38.21 38.53 37.61 37.83 1,637,760 -0.53(-1.38%)
Oct 09, 2012 39.43 39.45 38.16 38.36 1,964,029 -1.24(-3.13%)
Oct 08, 2012 39.31 40.32 39.05 39.60 2,818,445 +0.19(+0.48%)
Oct 05, 2012 39.50 39.94 39.24 39.41 2,595,766 -0.01(-0.04%)
Oct 04, 2012 39.06 39.50 38.76 39.42 2,106,283 +0.38(+0.99%)
Oct 03, 2012 38.50 39.11 38.26 39.04 2,192,166 +0.61(+1.59%)
Oct 02, 2012 38.45 38.79 38.11 38.43 2,042,412 +0.22(+0.59%)
Oct 01, 2012 38.45 38.95 37.90 38.21 1,871,847 -0.05(-0.14%)
Sep 28, 2012 38.30 38.42 37.78 38.26 1,776,880 -0.23(-0.60%)
Sep 27, 2012 38.34 38.95 38.31 38.49 3,406,764 +0.57(+1.49%)
Sep 26, 2012 38.51 38.71 37.52 37.92 1,977,870 -0.53(-1.38%)
Sep 25, 2012 38.62 39.47 38.41 38.46 3,150,696 +0.10(+0.25%)
Sep 24, 2012 38.42 38.63 38.01 38.36 1,312,256 -0.45(-1.16%)
Sep 21, 2012 38.85 39.20 38.77 38.81 2,120,420 +0.13(+0.34%)
Sep 20, 2012 38.82 38.90 38.32 38.68 1,377,500 -0.28(-0.72%)
Sep 19, 2012 38.60 39.12 38.52 38.96 1,532,531 +0.31(+0.80%)
Sep 18, 2012 38.69 38.90 38.20 38.65 1,671,238 -0.19(-0.49%)
Sep 17, 2012 38.96 39.08 38.57 38.84 2,108,810 -0.19(-0.49%)
Sep 14, 2012 38.20 39.67 38.20 39.03 3,446,164 +0.85(+2.24%)
Sep 13, 2012 37.92 38.43 37.70 38.17 3,667,615 +0.28(+0.75%)
Sep 12, 2012 38.34 38.34 37.62 37.89 4,265,563 -0.23(-0.60%)
Sep 11, 2012 38.49 38.83 38.09 38.12 3,293,376 -0.37(-0.95%)
Sep 10, 2012 38.60 38.78 38.02 38.49 2,025,829 -0.24(-0.63%)
Sep 07, 2012 39.04 39.46 38.56 38.73 1,871,159 -0.48(-1.22%)
Sep 06, 2012 38.02 39.37 38.00 39.21 3,527,293 +1.50(+3.97%)
Sep 05, 2012 37.75 38.35 37.39 37.71 2,241,275 +0.04(+0.11%)
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.