Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

94.50 USD -0.99 (-1.04%)
Streaming Delayed Price Updated: 4:24 PM EST, Feb 26, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 64.28 65.39 63.90 64.61 789,100 +0.40(+0.62%)
Nov 26, 2014 64.23 64.21 64.21 64.21 841,100 +0.19(+0.30%)
Nov 25, 2014 64.15 64.62 63.96 64.02 1,202,551 -0.13(-0.20%)
Nov 24, 2014 63.90 64.38 63.70 64.15 1,164,905 +0.42(+0.66%)
Nov 21, 2014 63.89 63.97 63.23 63.73 1,691,462 +0.61(+0.97%)
Nov 20, 2014 61.00 63.15 60.67 63.12 1,700,954 +1.55(+2.52%)
Nov 19, 2014 62.14 62.14 61.42 61.56 882,429 -0.60(-0.96%)
Nov 18, 2014 61.99 62.63 61.92 62.16 893,195 +0.13(+0.21%)
Nov 17, 2014 62.56 63.42 61.88 62.03 1,686,825 -0.90(-1.42%)
Nov 14, 2014 60.50 63.04 60.33 62.92 2,975,788 +2.47(+4.09%)
Nov 13, 2014 60.99 61.27 60.18 60.45 828,640 -0.33(-0.54%)
Nov 12, 2014 60.88 61.28 60.33 60.78 738,017 -0.27(-0.44%)
Nov 11, 2014 61.09 61.31 60.73 61.05 686,391 -0.02(-0.03%)
Nov 10, 2014 60.32 61.19 60.12 61.07 1,537,661 +0.94(+1.55%)
Nov 07, 2014 59.70 60.18 59.43 60.13 1,140,061 +0.50(+0.85%)
Nov 06, 2014 59.26 59.66 58.49 59.63 1,291,816 +0.62(+1.04%)
Nov 05, 2014 59.92 59.99 58.57 59.01 1,404,265 -0.62(-1.03%)
Nov 04, 2014 59.61 60.09 58.99 59.63 1,158,623 -0.09(-0.15%)
Nov 03, 2014 60.18 60.91 59.61 59.72 1,181,786 -0.58(-0.96%)
Oct 31, 2014 60.98 61.27 60.00 60.30 3,739,678 +0.47(+0.79%)
Oct 30, 2014 55.92 59.86 55.78 59.83 4,409,324 +3.62(+6.44%)
Oct 29, 2014 57.09 57.35 55.98 56.21 3,950,024 -0.94(-1.64%)
Oct 28, 2014 55.66 57.41 55.41 57.15 2,360,315 +1.86(+3.36%)
Oct 27, 2014 55.08 55.36 55.28 55.29 1,287,666 +0.01(+0.02%)
Oct 24, 2014 54.73 55.31 54.14 55.28 1,104,209 +0.75(+1.38%)
Oct 23, 2014 54.58 55.03 54.36 54.53 1,553,944 +0.58(+1.08%)
Oct 22, 2014 55.03 55.34 53.93 53.95 1,534,042 -1.06(-1.93%)
Oct 21, 2014 54.41 55.38 54.29 55.01 2,214,565 +1.02(+1.89%)
Oct 20, 2014 53.66 54.00 53.52 53.99 2,337,563 +0.15(+0.28%)
Oct 17, 2014 54.00 54.43 53.31 53.84 2,222,736 +0.46(+0.86%)
Oct 16, 2014 52.28 54.05 51.74 53.38 5,585,763 -1.25(-2.29%)
Oct 15, 2014 54.99 55.42 53.85 54.63 3,556,935 -1.02(-1.83%)
Oct 14, 2014 56.08 57.27 55.61 55.65 2,074,893 +0.10(+0.18%)
Oct 13, 2014 56.34 57.21 55.50 55.55 1,538,881 -1.00(-1.77%)
Oct 10, 2014 58.06 58.80 56.53 56.55 1,551,928 -1.70(-2.92%)
Oct 09, 2014 58.81 59.48 58.02 58.25 1,318,218 -0.82(-1.39%)
Oct 08, 2014 57.50 59.26 57.20 59.07 1,528,109 +1.42(+2.46%)
Oct 07, 2014 58.91 59.03 57.63 57.65 1,438,052 -1.50(-2.54%)
Oct 06, 2014 59.82 60.36 59.03 59.15 1,000,398 -0.59(-0.99%)
Oct 03, 2014 58.45 60.10 58.45 59.74 1,633,909 +1.65(+2.84%)
Oct 02, 2014 58.23 58.83 57.44 58.09 1,556,823 -0.15(-0.26%)
Oct 01, 2014 59.51 59.71 57.90 58.24 1,742,774 -1.56(-2.61%)
Sep 30, 2014 60.11 60.24 59.37 59.80 1,067,433 +0.06(+0.10%)
Sep 29, 2014 58.93 59.90 58.57 59.74 1,370,312 -0.09(-0.15%)
Sep 26, 2014 60.04 60.15 59.52 59.83 1,196,334 +0.32(+0.54%)
Sep 25, 2014 61.48 61.85 59.50 59.51 1,872,875 -2.00(-3.24%)
Sep 24, 2014 60.62 61.74 60.18 61.51 1,278,239 +0.87(+1.43%)
Sep 23, 2014 61.23 61.47 60.62 60.64 1,085,850 -0.76(-1.25%)
Sep 22, 2014 62.23 62.23 60.70 61.40 1,759,211 -1.01(-1.63%)
Sep 19, 2014 64.38 64.74 62.01 62.42 3,408,100 -1.93(-3.00%)
Sep 18, 2014 62.50 64.37 62.28 64.35 2,470,077 +2.04(+3.27%)
Sep 17, 2014 61.91 63.18 61.91 62.31 1,846,151 +0.15(+0.24%)
Sep 16, 2014 61.22 62.53 61.02 62.16 1,587,505 +0.81(+1.32%)
Sep 15, 2014 62.41 62.77 61.00 61.35 1,874,931 -1.12(-1.79%)
Sep 12, 2014 62.36 62.88 62.18 62.47 1,626,321 +0.15(+0.24%)
Sep 11, 2014 62.01 62.62 61.59 62.32 1,091,998 +0.27(+0.44%)
Sep 10, 2014 61.15 62.10 60.84 62.05 1,097,282 +0.88(+1.44%)
Sep 09, 2014 61.89 61.97 61.05 61.17 788,167 -0.65(-1.04%)
Sep 08, 2014 61.24 62.49 61.09 61.81 1,103,985 +0.27(+0.45%)
Sep 05, 2014 61.10 61.67 60.61 61.54 1,525,114 +1.12(+1.85%)
Sep 04, 2014 60.56 61.27 60.33 60.42 1,119,110 +0.05(+0.08%)
Sep 03, 2014 60.45 60.99 60.32 60.37 962,858 -0.32(-0.53%)
Sep 02, 2014 60.50 60.99 60.42 60.69 1,406,575 +0.27(+0.45%)
Aug 29, 2014 60.36 60.42 60.42 60.42 1,135,200 +0.40(+0.67%)
Aug 28, 2014 60.18 60.42 59.83 60.02 1,232,599 -0.48(-0.79%)
Aug 27, 2014 60.84 61.35 60.34 60.50 1,466,410 -0.06(-0.10%)
Aug 26, 2014 60.41 60.85 60.36 60.56 666,601 +0.07(+0.12%)
Aug 25, 2014 60.42 60.80 60.16 60.49 650,391 +0.07(+0.12%)
Aug 22, 2014 60.98 61.16 59.96 60.42 1,099,697 -0.44(-0.72%)
Aug 21, 2014 60.95 61.00 60.60 60.86 834,163 -0.09(-0.15%)
Aug 20, 2014 60.70 61.00 60.32 60.95 936,500 +0.06(+0.10%)
Aug 19, 2014 60.63 60.99 60.54 60.89 880,080 +0.19(+0.31%)
Aug 18, 2014 60.00 60.70 59.94 60.70 1,255,633 +1.04(+1.74%)
Aug 15, 2014 59.47 59.79 59.03 59.66 2,227,960 +0.65(+1.10%)
Aug 14, 2014 58.63 59.10 58.54 59.01 1,402,907 +0.31(+0.53%)
Aug 13, 2014 57.81 58.73 57.54 58.70 1,154,142 +1.17(+2.04%)
Aug 12, 2014 57.95 57.96 57.16 57.53 830,875 -0.45(-0.78%)
Aug 11, 2014 57.92 58.20 57.51 57.98 975,404 +0.46(+0.80%)
Aug 08, 2014 56.66 57.47 56.40 57.52 1,446,194 +0.97(+1.72%)
Aug 07, 2014 57.09 57.33 56.51 56.55 1,258,429 +0.01(+0.02%)
Aug 06, 2014 56.70 56.94 56.41 56.54 1,492,589 -0.32(-0.56%)
Aug 05, 2014 57.16 57.73 56.42 56.86 1,820,156 -0.76(-1.32%)
Aug 04, 2014 57.10 57.79 56.83 57.62 1,691,465 +0.53(+0.93%)
Aug 01, 2014 58.79 59.65 56.89 57.09 3,808,628 -1.93(-3.27%)
Jul 31, 2014 58.29 61.24 58.13 59.02 5,134,169 -1.71(-2.82%)
Jul 30, 2014 59.55 61.01 59.55 60.73 5,171,634 +1.73(+2.93%)
Jul 29, 2014 60.37 60.48 58.89 59.00 2,224,025 -0.44(-0.74%)
Jul 28, 2014 59.82 59.98 59.34 59.44 2,399,432 -0.27(-0.45%)
Jul 25, 2014 59.60 59.85 59.28 59.71 1,197,173 -0.09(-0.15%)
Jul 24, 2014 59.53 59.90 59.00 59.80 2,376,903 +1.31(+2.24%)
Jul 23, 2014 58.98 59.03 58.46 58.49 909,547 -0.43(-0.73%)
Jul 22, 2014 58.81 59.22 58.71 58.92 1,230,694 +0.43(+0.74%)
Jul 21, 2014 58.96 59.13 58.37 58.49 1,043,255 -0.75(-1.27%)
Jul 18, 2014 58.63 59.36 58.32 59.24 1,613,020 +0.92(+1.58%)
Jul 17, 2014 58.95 59.58 58.21 58.32 1,393,697 -0.79(-1.34%)
Jul 16, 2014 59.72 59.86 58.80 59.11 1,976,926 -0.61(-1.02%)
Jul 15, 2014 60.06 60.85 59.23 59.72 1,378,917 -0.62(-1.03%)
Jul 14, 2014 60.31 61.34 60.23 60.34 1,409,232 +0.44(+0.73%)
Jul 11, 2014 60.07 60.21 59.76 59.90 2,225,902 -0.17(-0.28%)
Jul 10, 2014 59.75 60.45 59.47 60.07 1,403,691 -0.62(-1.02%)
Jul 09, 2014 60.35 61.10 60.00 60.69 2,729,226 +0.94(+1.57%)
Jul 08, 2014 61.90 62.00 59.49 59.75 2,665,924 -2.14(-3.46%)
Jul 07, 2014 62.00 62.36 61.65 61.89 1,805,048 -0.12(-0.19%)
Jul 03, 2014 61.95 62.01 62.01 62.01 773,700 +0.17(+0.27%)
Jul 02, 2014 61.71 62.11 61.48 61.84 1,413,576 +0.21(+0.34%)
Jul 01, 2014 61.10 61.77 61.06 61.63 1,460,622 +0.57(+0.93%)
Jun 30, 2014 60.97 61.37 60.79 61.06 1,118,936 +0.05(+0.08%)
Jun 27, 2014 60.92 61.08 60.58 61.01 899,088 -0.02(-0.03%)
Jun 26, 2014 61.36 61.44 60.40 61.03 1,209,466 -0.14(-0.23%)
Jun 25, 2014 61.44 61.68 60.62 61.17 1,942,812 -0.44(-0.71%)
Jun 24, 2014 61.83 62.76 61.39 61.61 1,209,890 -0.51(-0.82%)
Jun 23, 2014 61.28 62.35 60.95 62.12 1,892,875 +0.90(+1.47%)
Jun 20, 2014 61.47 61.47 60.76 61.22 1,890,674 -0.11(-0.18%)
Jun 19, 2014 61.19 61.38 60.72 61.33 1,306,333 +0.26(+0.43%)
Jun 18, 2014 60.58 61.13 60.05 61.07 1,652,774 +0.48(+0.79%)
Jun 17, 2014 60.58 61.78 60.36 60.59 3,779,227 +0.34(+0.56%)
Jun 16, 2014 58.74 60.90 58.34 60.25 3,429,452 +1.41(+2.40%)
Jun 13, 2014 58.59 58.98 58.33 58.84 1,348,126 +0.33(+0.56%)
Jun 12, 2014 58.01 58.95 57.78 58.51 1,600,509 +0.21(+0.36%)
Jun 11, 2014 57.78 58.49 57.39 58.30 1,174,168 +0.19(+0.33%)
Jun 10, 2014 57.97 58.36 57.60 58.11 2,034,027 +0.64(+1.11%)
Jun 06, 2014 56.31 57.66 56.03 57.47 2,697,834 +1.57(+2.81%)
Jun 05, 2014 55.16 56.10 54.84 55.90 1,652,863 +0.71(+1.29%)
Jun 04, 2014 54.78 55.54 54.51 55.19 1,393,854 +0.10(+0.18%)
Jun 03, 2014 54.05 55.31 53.95 55.09 1,796,702 +0.73(+1.34%)
Jun 02, 2014 54.56 54.71 53.53 54.36 1,473,541 +0.02(+0.04%)
May 30, 2014 54.89 54.92 54.01 54.34 1,301,603 -0.43(-0.79%)
May 29, 2014 54.40 54.92 54.04 54.77 2,005,660 +0.42(+0.77%)
May 28, 2014 54.72 54.79 53.85 54.35 1,718,620 -0.26(-0.48%)
May 27, 2014 54.01 54.72 53.86 54.61 1,584,644 +0.96(+1.79%)
May 23, 2014 53.68 53.65 53.65 53.65 894,400 +0.10(+0.19%)
May 22, 2014 53.92 53.97 53.17 53.55 847,260 -0.33(-0.61%)
May 21, 2014 52.38 53.97 51.76 53.88 2,432,293 +1.64(+3.14%)
May 20, 2014 53.18 53.37 51.99 52.24 2,169,195 -1.10(-2.06%)
May 19, 2014 53.10 54.00 52.55 53.34 2,320,336 +0.01(+0.02%)
May 16, 2014 53.59 53.59 52.51 53.33 1,438,099 -0.18(-0.34%)
May 15, 2014 53.84 54.03 52.40 53.51 1,808,457 -0.55(-1.02%)
May 14, 2014 54.41 55.20 54.04 54.06 2,931,109 +0.76(+1.43%)
May 13, 2014 53.80 54.25 53.19 53.30 1,738,913 -0.13(-0.24%)
May 12, 2014 52.94 53.83 52.80 53.43 1,871,148 +0.61(+1.15%)
May 09, 2014 52.32 53.07 51.86 52.82 1,463,440 +0.61(+1.17%)
May 08, 2014 51.60 52.73 51.42 52.21 2,169,339 +0.35(+0.67%)
May 07, 2014 52.48 52.96 51.10 51.86 2,600,148 -0.54(-1.03%)
May 06, 2014 53.70 54.24 52.16 52.40 1,885,356 -1.73(-3.20%)
May 05, 2014 53.03 54.30 52.54 54.13 2,297,559 +0.95(+1.79%)
May 02, 2014 55.24 56.75 53.02 53.18 7,191,657 -1.35(-2.48%)
May 01, 2014 53.49 55.17 53.08 54.53 4,222,582 +1.46(+2.75%)
Apr 30, 2014 52.39 53.29 51.65 53.07 1,971,603 +0.59(+1.12%)
Apr 29, 2014 51.35 52.54 50.52 52.48 3,595,116 +1.34(+2.62%)
Apr 28, 2014 52.57 52.75 50.57 51.14 3,285,936 -0.89(-1.71%)
Apr 25, 2014 53.09 53.30 51.67 52.03 2,197,159 -1.32(-2.47%)
Apr 24, 2014 54.51 54.70 52.54 53.35 1,752,274 -0.42(-0.78%)
Apr 23, 2014 54.67 55.10 53.31 53.77 2,452,936 -0.94(-1.72%)
Apr 22, 2014 54.44 55.44 54.19 54.71 1,474,335 +0.29(+0.53%)
Apr 21, 2014 54.56 54.78 53.84 54.42 989,518 +0.12(+0.22%)
Apr 17, 2014 54.33 54.30 54.30 54.30 1,367,300 -0.22(-0.40%)
Apr 16, 2014 53.81 54.55 53.28 54.52 1,882,437 +0.95(+1.77%)
Apr 15, 2014 52.96 53.85 51.67 53.57 2,375,023 +0.61(+1.15%)
Apr 14, 2014 53.10 54.13 52.41 52.96 2,104,907 +0.35(+0.67%)
Apr 11, 2014 52.34 53.40 51.79 52.61 3,544,453 -0.27(-0.51%)
Apr 10, 2014 55.38 55.49 52.82 52.88 3,098,159 -2.30(-4.17%)
Apr 09, 2014 54.75 55.22 54.45 55.18 2,469,532 +0.73(+1.34%)
Apr 08, 2014 54.00 54.76 53.55 54.45 2,253,315 +0.61(+1.13%)
Apr 07, 2014 54.12 54.60 53.11 53.84 3,426,688 -0.51(-0.94%)
Apr 04, 2014 57.10 57.10 53.47 54.35 4,903,923 -2.09(-3.70%)
Apr 03, 2014 58.25 58.35 56.23 56.44 2,933,747 -1.74(-2.99%)
Apr 02, 2014 59.62 59.76 58.10 58.18 2,431,360 -1.44(-2.42%)
Apr 01, 2014 58.76 59.71 58.59 59.62 1,579,559 +1.41(+2.42%)
Mar 31, 2014 58.55 59.13 58.12 58.21 1,726,241 -0.03(-0.05%)
Mar 28, 2014 58.44 59.23 57.84 58.24 1,446,109 +0.13(+0.22%)
Mar 27, 2014 57.50 58.63 56.52 58.11 2,621,848 +0.36(+0.62%)
Mar 26, 2014 58.65 58.92 57.21 57.75 2,674,220 -0.11(-0.19%)
Mar 25, 2014 60.10 60.53 56.80 57.86 4,484,845 -1.72(-2.89%)
Mar 24, 2014 60.95 61.16 58.55 59.58 2,977,281 -1.14(-1.88%)
Mar 21, 2014 62.68 62.74 60.47 60.72 3,392,576 -1.24(-2.00%)
Mar 20, 2014 59.70 62.92 59.70 61.96 4,058,710 +1.85(+3.08%)
Mar 19, 2014 60.54 60.88 59.89 60.11 1,910,478 -0.50(-0.82%)
Mar 18, 2014 59.84 60.90 59.69 60.61 1,740,249 +0.81(+1.35%)
Mar 17, 2014 59.96 60.71 59.48 59.80 1,272,316 +0.27(+0.45%)
Mar 14, 2014 58.74 59.93 58.54 59.53 1,439,354 +0.50(+0.85%)
Mar 13, 2014 60.64 60.95 58.67 59.03 1,473,059 -1.41(-2.33%)
Mar 12, 2014 59.63 60.48 59.00 60.44 1,784,864 +0.21(+0.35%)
Mar 11, 2014 59.71 60.93 58.88 60.23 2,873,524 +0.84(+1.41%)
Mar 10, 2014 61.19 61.19 59.08 59.39 3,221,985 -1.61(-2.64%)
Mar 07, 2014 61.83 62.01 60.75 61.00 1,762,832 -0.37(-0.60%)
Mar 06, 2014 61.79 62.14 61.19 61.37 2,074,769 -0.14(-0.23%)
Mar 05, 2014 62.67 62.79 61.49 61.51 2,022,420 -1.13(-1.80%)
Mar 04, 2014 61.95 62.65 61.77 62.64 1,895,633 +1.38(+2.25%)
Mar 03, 2014 60.49 61.39 60.01 61.26 2,165,592 +0.13(+0.21%)
Feb 28, 2014 62.93 63.15 60.92 61.13 2,614,304 -1.61(-2.57%)
Feb 27, 2014 61.80 62.74 61.80 62.74 2,540,947 +1.26(+2.05%)
Feb 26, 2014 61.94 62.41 61.42 61.48 2,388,664 -0.19(-0.31%)
Feb 25, 2014 62.75 62.88 61.52 61.67 2,312,045 -0.97(-1.55%)
Feb 24, 2014 61.99 63.05 61.73 62.64 3,047,186 +0.91(+1.47%)
Feb 21, 2014 61.65 62.50 61.27 61.73 2,487,030 +0.18(+0.29%)
Feb 20, 2014 60.70 61.61 60.50 61.55 2,138,472 +1.03(+1.70%)
Feb 19, 2014 60.61 60.81 60.04 60.52 2,928,814 -0.10(-0.16%)
Feb 18, 2014 59.79 60.81 59.72 60.62 2,774,939 +0.59(+0.98%)
Feb 14, 2014 59.66 60.03 60.03 60.03 6,326,700 +0.32(+0.54%)
Feb 13, 2014 58.64 59.94 58.63 59.71 3,855,139 +0.57(+0.96%)
Feb 12, 2014 59.77 61.11 59.07 59.14 4,756,233 -0.65(-1.09%)
Feb 11, 2014 58.12 59.95 57.86 59.79 4,889,753 +1.78(+3.07%)
Feb 10, 2014 56.41 58.05 56.41 58.01 4,643,463 +1.37(+2.42%)
Feb 07, 2014 56.99 57.20 56.25 56.64 4,850,126 -0.54(-0.94%)
Feb 06, 2014 54.99 57.76 54.80 57.18 14,578,003 +9.76(+20.58%)
Feb 05, 2014 46.43 47.79 46.20 47.42 4,022,248 +0.93(+2.00%)
Feb 04, 2014 46.37 46.96 46.09 46.49 3,047,404 +0.48(+1.04%)
Feb 03, 2014 48.88 49.50 45.59 46.01 6,597,074 -1.67(-3.50%)
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%)
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.