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 (%)
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%)
Nov 01, 2013 45.01 45.41 44.77 45.06 0 +0.31(+0.69%)
Oct 31, 2013 45.54 46.07 44.70 44.76 3,520,101 -0.79(-1.75%)
Oct 30, 2013 46.53 46.79 45.45 45.55 2,890,196 -1.02(-2.19%)
Oct 29, 2013 46.08 46.75 45.79 46.57 2,880,102 +0.79(+1.73%)
Oct 28, 2013 45.34 46.07 45.19 45.78 3,511,862 -0.10(-0.22%)
Oct 25, 2013 46.82 47.07 45.11 45.88 0 -0.18(-0.39%)
Oct 24, 2013 46.79 47.58 45.96 46.06 12,284,100 -5.81(-11.20%)
Oct 23, 2013 52.44 52.81 51.75 51.87 4,353,923 -1.52(-2.85%)
Oct 22, 2013 51.87 53.61 51.87 53.39 2,454,848 +1.19(+2.28%)
Oct 21, 2013 52.28 52.64 51.98 52.20 1,749,776 +0.06(+0.11%)
Oct 18, 2013 52.17 52.43 51.97 52.15 2,230,894 +0.10(+0.20%)
Oct 17, 2013 52.29 52.50 51.79 52.04 1,397,644 +0.23(+0.44%)
Oct 16, 2013 51.67 52.11 51.55 51.81 1,381,881 +0.50(+0.97%)
Oct 15, 2013 51.30 52.29 50.99 51.31 1,630,831 -0.58(-1.12%)
Oct 14, 2013 51.64 51.99 51.12 51.89 0 +0.00(+0.00%)
Oct 11, 2013 51.04 52.12 51.02 51.89 0 +0.83(+1.63%)
Oct 10, 2013 49.74 51.32 49.65 51.06 2,053,529 +1.76(+3.57%)
Oct 09, 2013 50.25 50.33 48.31 49.30 2,214,090 -0.70(-1.40%)
Oct 08, 2013 51.55 51.87 49.90 50.00 1,486,649 -1.67(-3.23%)
Oct 07, 2013 52.20 52.73 51.64 51.67 1,258,374 -0.65(-1.24%)
Oct 04, 2013 51.31 52.47 51.18 52.32 0 +1.16(+2.27%)
Oct 03, 2013 52.27 52.40 50.93 51.16 1,499,696 -1.06(-2.03%)
Oct 02, 2013 51.88 52.34 51.58 52.22 1,063,495 -0.20(-0.38%)
Oct 01, 2013 51.74 52.44 51.51 52.42 1,166,252 +0.72(+1.39%)
Sep 30, 2013 51.31 51.89 50.85 51.70 1,503,321 -0.05(-0.10%)
Sep 27, 2013 51.70 52.39 51.47 51.75 0 -1.02(-1.93%)
Sep 26, 2013 52.36 52.92 52.21 52.77 1,120,510 +0.69(+1.32%)
Sep 25, 2013 52.07 52.43 51.56 52.08 1,573,681 +0.15(+0.29%)
Sep 24, 2013 52.04 52.41 51.81 51.93 1,763,987 -0.05(-0.09%)
Sep 23, 2013 52.69 52.95 51.89 51.98 3,217,406 -0.73(-1.39%)
Sep 20, 2013 52.91 53.20 52.33 52.71 0 -0.06(-0.11%)
Sep 19, 2013 52.55 53.03 52.30 52.77 2,987,037 +0.39(+0.74%)
Sep 18, 2013 51.90 52.48 51.64 52.38 2,542,026 +0.80(+1.55%)
Sep 17, 2013 51.35 51.74 51.12 51.58 0 +0.21(+0.41%)
Sep 16, 2013 51.61 51.93 51.29 51.37 0 +0.10(+0.20%)
Sep 13, 2013 50.81 51.32 50.59 51.27 0 +0.70(+1.38%)
Sep 12, 2013 50.03 50.71 49.81 50.57 1,582,342 +0.45(+0.89%)
Sep 11, 2013 49.40 50.21 49.20 50.12 2,043,045 +0.70(+1.41%)
Sep 10, 2013 49.10 49.46 48.89 49.43 1,710,927 +0.54(+1.10%)
Sep 09, 2013 47.67 49.10 47.67 48.89 0 +1.31(+2.75%)
Sep 06, 2013 48.11 48.20 46.76 47.58 0 -0.34(-0.71%)
Sep 05, 2013 47.29 48.01 47.24 47.92 1,123,091 +0.49(+1.03%)
Sep 04, 2013 47.06 47.66 46.43 47.43 1,321,077 +0.58(+1.24%)
Sep 03, 2013 46.40 47.05 46.40 46.85 1,100,862 +0.87(+1.89%)
Aug 30, 2013 46.49 46.49 45.82 45.98 0 -0.52(-1.12%)
Aug 29, 2013 46.19 46.80 46.01 46.50 1,127,266 +0.09(+0.19%)
Aug 28, 2013 46.33 46.69 46.15 46.41 1,278,379 +0.11(+0.24%)
Aug 27, 2013 46.13 46.57 45.86 46.30 1,612,767 -0.30(-0.64%)
Aug 26, 2013 47.02 47.10 46.44 46.60 863,584 -0.50(-1.06%)
Aug 23, 2013 47.44 47.44 46.73 47.10 0 -0.20(-0.42%)
Aug 22, 2013 46.34 47.43 46.08 47.30 918,672 +1.01(+2.18%)
Aug 21, 2013 45.74 46.44 45.68 46.29 1,360,675 +0.08(+0.17%)
Aug 20, 2013 46.02 46.33 45.76 46.21 908,982 +0.21(+0.46%)
Aug 19, 2013 45.95 46.37 45.53 46.00 1,368,775 +0.09(+0.20%)
Aug 16, 2013 46.00 46.34 45.75 45.91 0 -0.28(-0.61%)
Aug 15, 2013 46.35 46.35 45.75 46.19 1,715,264 -0.62(-1.32%)
Aug 14, 2013 46.94 47.12 46.46 46.81 924,687 -0.13(-0.28%)
Aug 13, 2013 46.71 47.19 46.36 46.94 994,484 +0.23(+0.49%)
Aug 12, 2013 46.22 47.17 46.13 46.71 1,285,274 +0.19(+0.41%)
Aug 09, 2013 46.70 46.98 46.15 46.52 1,009,787 -0.11(-0.24%)
Aug 08, 2013 46.24 46.67 45.90 46.63 1,305,407 +0.54(+1.17%)
Aug 07, 2013 46.13 46.20 45.63 46.09 1,383,206 -0.17(-0.37%)
Aug 06, 2013 46.73 46.95 46.17 46.26 1,401,190 -0.64(-1.36%)
Aug 05, 2013 46.69 46.97 46.46 46.90 1,503,658 +0.05(+0.11%)
Aug 02, 2013 47.78 47.78 46.66 46.85 1,218,023 -0.79(-1.66%)
Aug 01, 2013 47.51 47.77 47.34 47.64 1,642,307 +0.44(+0.93%)
Jul 31, 2013 47.21 47.49 46.82 47.20 0 +0.13(+0.28%)
Jul 30, 2013 46.90 47.11 46.47 47.07 0 +0.32(+0.68%)
Jul 29, 2013 47.05 47.10 46.33 46.75 0 -0.48(-1.02%)
Jul 26, 2013 44.86 47.28 44.86 47.23 0 +2.04(+4.51%)
Jul 25, 2013 42.50 45.59 42.40 45.19 4,888,255 +1.32(+3.01%)
Jul 24, 2013 44.71 44.81 43.83 43.87 3,572,570 -0.38(-0.86%)
Jul 23, 2013 44.19 44.35 43.41 44.25 0 +0.15(+0.34%)
Jul 22, 2013 44.78 45.10 43.70 44.10 0 -0.71(-1.58%)
Jul 19, 2013 45.34 45.40 44.70 44.81 1,477,678 -0.53(-1.17%)
Jul 18, 2013 45.25 45.65 45.19 45.34 0 +0.32(+0.71%)
Jul 17, 2013 44.49 45.18 44.49 45.02 975,209 +0.60(+1.35%)
Jul 16, 2013 44.80 45.07 44.17 44.42 0 -0.27(-0.60%)
Jul 15, 2013 44.83 44.93 44.23 44.69 1,034,641 -0.23(-0.51%)
Jul 12, 2013 44.65 45.20 44.47 44.92 0 +0.42(+0.94%)
Jul 11, 2013 43.91 44.61 43.72 44.50 0 +0.98(+2.25%)
Jul 10, 2013 43.54 43.74 42.98 43.52 1,638,739 -0.04(-0.09%)
Jul 09, 2013 43.19 43.65 42.85 43.56 0 +0.53(+1.23%)
Jul 08, 2013 43.27 43.45 42.77 43.03 0 +0.00(+0.00%)
Jul 05, 2013 42.98 43.29 42.57 43.03 0 +0.34(+0.80%)
Jul 03, 2013 42.28 43.01 42.17 42.69 0 +0.14(+0.33%)
Jul 02, 2013 42.97 43.16 42.21 42.55 1,767,805 -0.42(-0.98%)
Jul 01, 2013 42.74 43.03 42.50 42.97 0 +0.42(+0.99%)
Jun 28, 2013 42.43 43.00 42.28 42.55 1,660,060 -0.14(-0.33%)
Jun 27, 2013 42.90 43.10 42.67 42.69 0 -0.07(-0.16%)
Jun 26, 2013 42.18 43.10 42.00 42.76 0 +0.85(+2.03%)
Jun 25, 2013 42.07 42.38 41.74 41.91 0 +0.50(+1.21%)
Jun 24, 2013 40.47 41.69 40.08 41.41 0 +0.66(+1.62%)
Jun 21, 2013 41.46 41.69 40.46 40.75 3,178,455 -0.50(-1.21%)
Jun 20, 2013 41.99 42.48 41.12 41.25 0 -1.31(-3.08%)
Jun 19, 2013 42.92 43.14 42.49 42.56 0 -0.28(-0.65%)
Jun 18, 2013 42.58 43.02 42.44 42.84 1,646,963 -0.10(-0.23%)
Jun 17, 2013 43.07 43.65 42.78 42.94 0 +0.38(+0.89%)
Jun 14, 2013 42.68 43.17 42.09 42.56 0 -0.08(-0.19%)
Jun 13, 2013 42.42 42.86 41.66 42.64 2,620,634 +0.12(+0.28%)
Jun 12, 2013 43.90 43.99 42.21 42.52 3,188,640 -1.32(-3.01%)
Jun 11, 2013 44.33 44.51 43.75 43.84 1,746,392 -0.91(-2.03%)
Jun 10, 2013 45.19 45.19 44.39 44.75 0 -0.51(-1.13%)
Jun 07, 2013 44.97 45.28 44.61 45.26 0 +0.70(+1.57%)
Jun 06, 2013 44.30 44.70 43.91 44.56 0 +0.26(+0.59%)
Jun 05, 2013 44.58 45.06 44.17 44.30 0 -0.35(-0.78%)
Jun 04, 2013 45.92 46.18 44.61 44.65 2,489,093 -1.26(-2.74%)
Jun 03, 2013 46.22 46.44 44.91 45.91 2,536,797 -0.21(-0.46%)
May 31, 2013 46.78 47.34 46.11 46.12 2,721,772 -0.97(-2.06%)
May 30, 2013 46.38 47.70 46.36 47.09 0 +0.73(+1.57%)
May 29, 2013 46.37 46.89 46.05 46.36 2,593,562 -0.20(-0.43%)
May 28, 2013 46.52 46.98 46.18 46.56 1,979,607 +0.52(+1.13%)
May 24, 2013 45.93 46.14 45.45 46.04 0 -0.31(-0.67%)
May 23, 2013 45.94 46.58 45.72 46.35 1,818,253 +0.23(+0.50%)
May 22, 2013 47.42 47.83 45.87 46.12 0 -1.16(-2.45%)
May 21, 2013 47.85 47.99 47.06 47.28 1,957,171 -0.61(-1.27%)
May 20, 2013 47.49 48.22 47.40 47.89 0 +0.40(+0.84%)
May 17, 2013 47.45 47.75 47.08 47.49 0 +0.56(+1.19%)
May 16, 2013 48.00 48.47 46.72 46.93 3,003,312 -1.10(-2.29%)
May 15, 2013 46.61 48.44 46.42 48.03 0 +1.32(+2.83%)
May 13, 2013 46.41 47.53 46.15 46.71 0 +0.01(+0.02%)
May 10, 2013 45.86 46.88 45.47 46.70 0 +1.09(+2.39%)
May 09, 2013 45.28 45.85 45.01 45.61 2,219,748 +0.32(+0.71%)
May 08, 2013 44.83 45.44 44.75 45.29 2,051,685 +0.14(+0.31%)
May 07, 2013 45.31 45.82 44.88 45.15 0 +0.09(+0.20%)
May 06, 2013 45.29 45.48 44.75 45.06 0 -0.21(-0.46%)
May 03, 2013 44.79 45.71 44.32 45.27 0 +0.95(+2.14%)
May 02, 2013 43.52 44.47 43.52 44.32 0 +0.68(+1.56%)
May 01, 2013 43.87 44.15 43.47 43.64 0 -0.27(-0.61%)
Apr 30, 2013 43.09 44.21 42.99 43.91 0 +0.88(+2.05%)
Apr 29, 2013 42.48 43.22 42.26 43.03 3,296,016 +0.42(+0.99%)
Apr 26, 2013 42.28 42.85 41.65 42.61 5,641,833 +0.13(+0.30%)
Apr 25, 2013 42.25 43.68 41.81 42.48 16,795,354 +6.39(+17.71%)
Apr 24, 2013 35.39 36.36 35.15 36.09 7,029,014 +0.62(+1.75%)
Apr 23, 2013 34.57 35.60 34.54 35.47 3,354,690 +1.19(+3.47%)
Apr 22, 2013 32.72 34.73 32.63 34.28 3,797,388 +0.73(+2.18%)
Apr 19, 2013 33.60 33.70 33.36 33.55 2,938,750 -0.19(-0.56%)
Apr 18, 2013 34.13 34.22 33.27 33.74 4,051,104 -0.44(-1.29%)
Apr 17, 2013 34.46 34.97 33.86 34.18 2,850,329 -0.61(-1.75%)
Apr 16, 2013 34.74 35.01 34.56 34.79 2,798,621 +0.35(+1.02%)
Apr 15, 2013 35.14 35.31 34.29 34.44 2,602,349 -0.97(-2.74%)
Apr 12, 2013 35.71 35.89 35.21 35.41 2,230,448 -0.38(-1.06%)
Apr 11, 2013 36.00 36.14 35.59 35.79 2,445,142 -0.25(-0.69%)
Apr 10, 2013 34.83 36.17 34.81 36.04 4,245,021 +1.37(+3.95%)
Apr 09, 2013 34.48 34.79 34.36 34.67 3,217,306 +0.18(+0.52%)
Apr 08, 2013 34.28 34.52 33.92 34.49 2,194,636 +0.31(+0.91%)
Apr 05, 2013 33.65 34.58 33.46 34.18 4,049,607 +0.12(+0.35%)
Apr 04, 2013 34.64 34.84 34.03 34.06 4,128,439 -0.72(-2.07%)
Apr 03, 2013 34.90 35.15 34.68 34.78 2,529,676 -0.06(-0.17%)
Apr 02, 2013 35.04 35.35 34.79 34.84 2,087,884 -0.06(-0.17%)
Apr 01, 2013 35.37 35.41 34.81 34.90 2,191,478 -0.42(-1.19%)
Mar 28, 2013 35.07 35.34 34.85 35.32 1,904,038 +0.16(+0.46%)
Mar 27, 2013 34.98 35.21 34.56 35.16 1,496,955 +0.08(+0.23%)
Mar 26, 2013 34.61 35.15 34.54 35.08 2,589,414 +0.68(+1.98%)
Mar 25, 2013 34.79 34.99 34.35 34.40 3,285,480 -0.38(-1.09%)
Mar 22, 2013 35.20 35.28 34.69 34.78 2,174,208 -0.23(-0.66%)
Mar 21, 2013 35.06 35.51 34.87 35.01 2,368,638 -0.44(-1.24%)
Mar 20, 2013 35.09 35.60 34.81 35.45 4,430,116 +0.78(+2.25%)
Mar 19, 2013 34.55 35.07 34.26 34.67 4,510,912 +0.12(+0.35%)
Mar 18, 2013 34.30 35.03 34.26 34.55 3,928,839 -0.14(-0.40%)
Mar 15, 2013 35.35 35.41 34.54 34.69 6,118,580 +0.03(+0.09%)
Mar 14, 2013 34.75 35.08 34.45 34.66 3,524,588 +0.00(+0.00%)
Mar 13, 2013 34.89 34.92 34.30 34.66 4,262,501 -0.11(-0.32%)
Mar 12, 2013 35.48 35.54 34.55 34.77 8,246,171 -0.83(-2.33%)
Mar 11, 2013 37.22 37.49 34.94 35.60 13,468,777 -1.64(-4.40%)
Mar 08, 2013 37.38 37.55 37.00 37.24 2,655,136 -0.04(-0.11%)
Mar 07, 2013 37.70 37.75 37.05 37.28 3,385,687 -0.25(-0.67%)
Mar 06, 2013 37.54 38.19 37.30 37.53 2,882,538 +0.04(+0.11%)
Mar 05, 2013 37.48 37.90 37.15 37.49 2,169,701 +0.09(+0.24%)
Mar 04, 2013 36.64 37.74 36.56 37.40 2,814,732 +0.75(+2.05%)
Mar 01, 2013 36.70 36.83 36.15 36.65 2,846,307 -0.31(-0.84%)
Feb 28, 2013 36.79 37.19 36.60 36.96 2,756,810 +0.38(+1.04%)
Feb 27, 2013 36.36 36.78 36.05 36.58 2,411,337 +0.22(+0.61%)
Feb 26, 2013 36.36 36.73 36.00 36.36 2,212,458 +0.05(+0.14%)
Feb 25, 2013 37.18 37.30 36.31 36.31 4,466,604 +0.04(+0.11%)
Feb 22, 2013 37.17 37.41 36.00 36.27 5,544,645 -0.80(-2.16%)
Feb 21, 2013 37.30 37.53 36.47 37.07 2,985,596 -0.33(-0.88%)
Feb 20, 2013 38.62 38.76 37.37 37.40 4,099,689 -1.18(-3.06%)
Feb 19, 2013 38.44 38.81 38.07 38.58 3,905,960 +0.09(+0.23%)
Feb 15, 2013 37.83 39.00 37.83 38.49 6,736,887 +0.62(+1.64%)
Feb 14, 2013 37.26 37.93 36.63 37.87 5,146,353 +0.56(+1.50%)
Feb 13, 2013 36.82 37.44 36.08 37.31 6,338,839 +0.57(+1.55%)
Feb 12, 2013 35.36 36.91 35.08 36.74 9,682,677 +1.43(+4.05%)
Feb 11, 2013 35.56 35.64 34.90 35.31 7,253,000 -0.11(-0.31%)
Feb 08, 2013 35.50 35.58 34.78 35.42 7,056,613 +0.16(+0.45%)
Feb 07, 2013 33.80 35.49 33.55 35.26 27,194,107 -6.32(-15.20%)
Feb 06, 2013 41.16 42.00 41.16 41.58 5,810,738 +0.22(+0.53%)
Feb 04, 2013 41.57 41.87 41.09 41.36 3,389,322 -0.45(-1.08%)
Feb 01, 2013 40.92 41.99 40.89 41.81 2,836,689 +1.10(+2.70%)
Jan 31, 2013 40.26 40.90 40.26 40.71 1,335,889 +0.31(+0.77%)
Jan 30, 2013 40.25 40.69 40.17 40.40 1,270,519 +0.22(+0.55%)
Jan 29, 2013 40.50 40.71 39.72 40.18 1,926,935 -0.51(-1.25%)
Jan 28, 2013 41.27 41.39 40.30 40.69 2,039,510 -0.46(-1.12%)
Jan 25, 2013 40.80 41.49 40.69 41.15 2,563,694 +0.60(+1.48%)
Jan 24, 2013 40.12 40.84 40.05 40.55 2,333,142 +0.49(+1.22%)
Jan 23, 2013 40.18 40.48 39.73 40.06 2,116,719 +0.13(+0.33%)
Jan 22, 2013 40.00 40.52 39.48 39.93 2,802,692 -0.03(-0.08%)
Jan 18, 2013 39.73 39.97 39.50 39.96 1,549,548 +0.21(+0.53%)
Jan 17, 2013 39.64 39.86 39.47 39.75 2,147,334 +0.38(+0.97%)
Jan 16, 2013 39.34 39.56 39.00 39.37 1,781,361 -0.29(-0.73%)
Jan 15, 2013 39.67 39.76 39.17 39.66 1,633,616 -0.33(-0.84%)
Jan 14, 2013 39.49 40.08 39.30 39.99 1,734,877 +0.40(+1.02%)
Jan 11, 2013 39.64 39.70 39.11 39.59 1,825,136 +0.09(+0.23%)
Jan 10, 2013 39.98 39.98 39.22 39.50 3,078,430 -0.20(-0.50%)
Jan 09, 2013 40.34 40.37 39.48 39.70 2,991,844 -0.44(-1.10%)
Jan 08, 2013 40.88 40.91 39.86 40.14 2,884,918 -0.63(-1.55%)
Jan 07, 2013 40.23 40.94 40.22 40.77 2,652,957 +0.34(+0.84%)
Jan 04, 2013 40.48 40.65 39.95 40.43 2,244,348 -0.52(-1.27%)
Jan 03, 2013 41.89 41.99 40.83 40.95 2,091,865 -1.21(-2.87%)
Jan 02, 2013 42.25 42.29 40.91 42.16 2,468,712 +1.25(+3.06%)
Dec 31, 2012 40.31 41.01 40.05 40.91 2,059,809 +0.51(+1.26%)
Dec 28, 2012 40.80 41.00 40.36 40.40 1,633,593 -0.63(-1.54%)
Dec 27, 2012 41.34 41.56 40.27 41.03 2,467,067 -0.22(-0.53%)
Dec 26, 2012 41.34 41.67 41.01 41.25 1,573,211 -0.14(-0.34%)
Dec 24, 2012 41.61 41.72 41.17 41.39 625,929 -0.37(-0.89%)
Dec 21, 2012 40.79 41.78 40.28 41.76 3,003,050 -0.10(-0.24%)
Dec 20, 2012 41.36 41.88 40.82 41.86 2,485,328 +0.45(+1.09%)
Dec 19, 2012 41.15 41.66 40.92 41.41 4,073,929 +0.47(+1.15%)
Dec 18, 2012 39.53 41.11 39.46 40.94 4,522,148 +1.48(+3.75%)
Dec 17, 2012 39.02 39.72 38.51 39.46 2,777,047 +0.50(+1.28%)
Dec 14, 2012 39.00 39.51 38.66 38.96 2,244,861 -0.13(-0.33%)
Dec 13, 2012 39.82 40.27 39.01 39.09 2,206,181 -0.88(-2.20%)
Dec 12, 2012 39.52 40.61 39.51 39.97 4,205,650 +0.37(+0.93%)
Dec 11, 2012 39.42 39.82 38.87 39.60 2,888,683 +0.40(+1.02%)
Dec 10, 2012 38.73 39.37 38.60 39.20 2,481,690 +0.38(+0.98%)
Dec 07, 2012 38.94 39.20 38.50 38.82 3,205,772 -0.24(-0.61%)
Dec 06, 2012 37.87 39.43 37.82 39.06 7,575,672 +3.56(+10.03%)
Dec 05, 2012 35.97 36.00 35.02 35.50 2,413,259 -0.50(-1.39%)
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.