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

Historical Prices

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.