Akamai Technologies (NQ: AKAM )

97.13 USD +3.69 (+3.95%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.94 52.36 50.59 52.19 5,057,104 +0.34(+0.66%)
Nov 29, 2010 52.75 53.30 51.38 51.85 4,346,697 +0.32(+0.62%)
Nov 26, 2010 50.53 51.88 50.31 51.53 1,807,217 +0.47(+0.92%)
Nov 24, 2010 49.36 51.06 51.06 51.06 3,041,695 +2.18(+4.46%)
Nov 23, 2010 49.51 49.69 48.36 48.88 2,412,950 -1.07(-2.14%)
Nov 22, 2010 49.25 50.03 48.93 49.95 2,578,278 +0.42(+0.85%)
Nov 19, 2010 48.86 49.62 48.63 49.53 3,369,832 +0.77(+1.58%)
Nov 18, 2010 48.54 49.16 48.35 48.76 3,503,314 +1.08(+2.27%)
Nov 17, 2010 47.05 48.69 47.01 47.68 4,601,911 +1.05(+2.25%)
Nov 16, 2010 46.94 48.19 46.39 46.63 4,873,829 -0.58(-1.23%)
Nov 15, 2010 48.48 48.48 46.10 47.21 9,326,828 -2.56(-5.14%)
Nov 12, 2010 49.98 50.74 49.32 49.77 2,840,198 -0.67(-1.33%)
Nov 11, 2010 49.76 51.46 48.88 50.44 6,736,164 -1.41(-2.72%)
Nov 10, 2010 51.37 52.13 51.00 51.85 3,570,990 +0.29(+0.56%)
Nov 09, 2010 51.94 52.63 50.82 51.56 15,998,726 -2.58(-4.77%)
Nov 08, 2010 53.15 54.39 53.04 54.14 2,725,387 +0.86(+1.61%)
Nov 05, 2010 53.93 54.00 52.70 53.28 2,619,324 -0.35(-0.65%)
Nov 04, 2010 53.15 54.10 53.07 53.63 4,187,459 +1.12(+2.13%)
Nov 03, 2010 52.02 52.51 51.48 52.51 2,602,506 +0.72(+1.39%)
Nov 02, 2010 51.33 52.45 51.05 51.79 3,665,709 +0.99(+1.95%)
Nov 01, 2010 51.69 52.24 50.25 50.80 4,552,002 -0.87(-1.68%)
Oct 29, 2010 50.85 52.25 50.60 51.67 3,494,204 +0.56(+1.10%)
Oct 28, 2010 52.76 53.64 50.97 51.11 11,321,990 +0.72(+1.43%)
Oct 27, 2010 49.75 50.99 49.26 50.39 10,039,437 +1.71(+3.51%)
Oct 25, 2010 47.83 49.37 47.81 48.68 4,543,822 +1.07(+2.25%)
Oct 22, 2010 47.10 47.80 46.10 47.61 3,536,576 +1.00(+2.15%)
Oct 21, 2010 46.17 47.45 46.05 46.61 4,317,352 +0.95(+2.08%)
Oct 20, 2010 45.60 46.10 45.19 45.66 2,075,293 +0.12(+0.26%)
Oct 19, 2010 45.00 45.75 44.21 45.54 3,682,261 -0.40(-0.87%)
Oct 18, 2010 47.09 47.20 45.53 45.94 3,974,458 -1.15(-2.44%)
Oct 15, 2010 46.79 47.65 46.50 47.09 5,187,328 +1.03(+2.24%)
Oct 14, 2010 45.76 47.10 45.31 46.06 5,428,157 +0.13(+0.28%)
Oct 13, 2010 46.58 47.08 45.83 45.93 5,438,034 +0.07(+0.15%)
Oct 12, 2010 43.99 46.10 43.65 45.86 6,231,599 +1.68(+3.80%)
Oct 11, 2010 46.20 46.25 44.08 44.18 4,559,645 -1.75(-3.81%)
Oct 08, 2010 45.26 46.32 44.89 45.93 5,626,829 +0.89(+1.98%)
Oct 07, 2010 44.66 45.40 42.91 45.04 8,598,475 +0.79(+1.79%)
Oct 06, 2010 47.30 47.30 43.61 44.25 11,351,859 -3.66(-7.64%)
Oct 05, 2010 47.78 48.41 47.27 47.91 4,898,689 +0.52(+1.10%)
Oct 04, 2010 49.16 49.16 46.51 47.39 8,152,245 -1.94(-3.93%)
Oct 01, 2010 50.52 50.57 48.82 49.33 3,740,220 -0.85(-1.69%)
Sep 30, 2010 51.16 51.20 49.33 50.18 3,428,516 -0.39(-0.77%)
Sep 29, 2010 50.94 51.14 50.22 50.57 2,189,058 -0.41(-0.80%)
Sep 28, 2010 51.40 52.20 50.57 50.98 4,066,575 -0.17(-0.33%)
Sep 27, 2010 50.86 51.69 50.55 51.15 2,517,433 +0.27(+0.53%)
Sep 24, 2010 51.46 51.69 50.72 50.88 4,437,396 +0.29(+0.57%)
Sep 23, 2010 50.86 51.91 50.30 50.59 6,577,351 +0.59(+1.18%)
Sep 22, 2010 52.24 52.35 49.81 50.00 4,848,909 -2.41(-4.60%)
Sep 21, 2010 53.03 53.05 52.10 52.41 2,550,976 -0.29(-0.55%)
Sep 20, 2010 52.21 53.06 52.19 52.70 2,642,326 +0.32(+0.61%)
Sep 17, 2010 52.72 52.80 51.60 52.38 3,160,486 +0.84(+1.63%)
Sep 15, 2010 50.49 51.72 50.26 51.54 2,403,487 +0.85(+1.67%)
Sep 14, 2010 50.56 51.75 50.56 50.70 2,682,728 -0.15(-0.29%)
Sep 13, 2010 50.24 51.25 50.12 50.84 2,753,956 +1.34(+2.71%)
Sep 10, 2010 49.98 50.18 49.11 49.50 3,803,688 -0.62(-1.24%)
Sep 09, 2010 51.00 51.29 50.00 50.12 2,688,438 -0.39(-0.77%)
Sep 08, 2010 50.85 51.41 50.12 50.51 4,083,943 +0.01(+0.02%)
Sep 07, 2010 49.80 51.06 49.50 50.50 3,747,186 +0.54(+1.08%)
Sep 03, 2010 50.69 51.00 49.60 49.96 3,523,544 -0.13(-0.26%)
Sep 02, 2010 47.98 50.52 47.81 50.09 6,607,180 +2.45(+5.13%)
Sep 01, 2010 47.07 48.42 47.01 47.65 4,056,352 +1.58(+3.42%)
Aug 31, 2010 45.75 46.63 45.03 46.07 3,526,474 -0.12(-0.26%)
Aug 30, 2010 47.08 47.20 46.17 46.19 3,042,380 -1.07(-2.26%)
Aug 27, 2010 47.05 47.38 45.73 47.26 4,405,994 +0.84(+1.81%)
Aug 26, 2010 47.45 47.88 46.38 46.42 4,053,175 -0.40(-0.85%)
Aug 25, 2010 45.03 47.07 45.03 46.82 4,997,667 +1.21(+2.65%)
Aug 24, 2010 45.66 46.13 44.37 45.61 6,046,099 -1.12(-2.40%)
Aug 23, 2010 48.19 48.63 46.58 46.73 6,036,526 -1.13(-2.36%)
Aug 20, 2010 45.00 48.18 44.94 47.86 12,101,396 +2.85(+6.33%)
Aug 19, 2010 43.80 45.39 43.75 45.01 6,396,163 +0.96(+2.18%)
Aug 18, 2010 44.49 44.60 43.70 44.05 5,062,978 -0.34(-0.77%)
Aug 17, 2010 44.25 44.50 43.41 44.39 4,336,862 +0.50(+1.14%)
Aug 16, 2010 43.63 44.38 43.19 43.89 3,735,906 -0.33(-0.75%)
Aug 13, 2010 43.66 44.72 43.33 44.22 6,050,301 +0.29(+0.66%)
Aug 12, 2010 41.04 44.01 40.63 43.93 9,019,637 +1.54(+3.63%)
Aug 11, 2010 42.33 42.58 41.51 42.39 5,793,033 -0.76(-1.76%)
Aug 10, 2010 41.43 43.30 41.30 43.15 9,191,941 +2.00(+4.86%)
Aug 09, 2010 40.00 41.32 39.93 41.15 4,967,635 +1.25(+3.13%)
Aug 06, 2010 38.50 39.97 38.44 39.90 4,488,479 +0.91(+2.33%)
Aug 05, 2010 38.80 39.12 38.25 38.99 2,964,765 -0.04(-0.10%)
Aug 04, 2010 38.75 39.24 38.25 39.03 4,482,386 +0.52(+1.35%)
Aug 03, 2010 37.83 38.75 37.56 38.51 7,214,685 +1.31(+3.52%)
Aug 02, 2010 38.88 38.95 36.69 37.20 8,658,387 -1.16(-3.02%)
Jul 30, 2010 37.60 38.59 37.21 38.36 6,984,425 +0.01(+0.03%)
Jul 29, 2010 40.86 40.90 38.27 38.35 23,436,253 -5.68(-12.90%)
Jul 28, 2010 44.35 44.98 43.55 44.03 4,343,059 -0.30(-0.68%)
Jul 27, 2010 45.81 45.89 44.12 44.33 3,148,304 -1.04(-2.29%)
Jul 26, 2010 45.21 45.99 45.00 45.37 3,118,902 +0.32(+0.71%)
Jul 23, 2010 43.99 45.13 43.78 45.05 3,244,197 +0.77(+1.74%)
Jul 22, 2010 43.55 44.50 43.50 44.28 3,044,494 +1.20(+2.79%)
Jul 21, 2010 43.37 43.86 42.60 43.08 3,676,347 +0.19(+0.44%)
Jul 20, 2010 41.77 42.97 41.23 42.89 4,231,830 +0.26(+0.61%)
Jul 19, 2010 42.76 42.97 42.00 42.63 3,113,804 -0.06(-0.14%)
Jul 16, 2010 44.00 44.10 42.59 42.69 3,891,418 -1.54(-3.48%)
Jul 15, 2010 43.90 44.39 43.59 44.23 4,225,780 +0.24(+0.55%)
Jul 14, 2010 43.53 44.88 43.50 43.99 4,188,683 +0.41(+0.94%)
Jul 13, 2010 43.65 44.04 42.69 43.58 3,791,899 +0.60(+1.40%)
Jul 12, 2010 43.39 44.31 42.82 42.98 3,534,383 -0.49(-1.13%)
Jul 09, 2010 42.93 43.84 42.58 43.47 2,694,649 +0.47(+1.09%)
Jul 08, 2010 43.30 43.95 42.46 43.00 3,364,718 +0.27(+0.63%)
Jul 07, 2010 40.48 42.82 40.34 42.73 4,874,178 +2.47(+6.14%)
Jul 06, 2010 40.49 41.75 39.95 40.26 4,771,459 +0.69(+1.74%)
Jul 02, 2010 40.47 40.61 39.45 39.57 2,845,049 -0.78(-1.93%)
Jul 01, 2010 40.57 40.95 39.13 40.35 5,773,255 -0.22(-0.54%)
Jun 30, 2010 41.27 42.18 40.44 40.57 4,919,075 -0.47(-1.15%)
Jun 29, 2010 43.79 43.79 40.72 41.04 8,388,964 -4.05(-8.98%)
Jun 25, 2010 44.39 45.85 43.86 45.09 5,854,506 +0.82(+1.85%)
Jun 24, 2010 45.00 45.74 43.95 44.27 5,153,277 -1.03(-2.27%)
Jun 23, 2010 44.44 45.55 43.37 45.30 4,739,734 +0.95(+2.14%)
Jun 22, 2010 45.85 46.25 44.28 44.35 4,586,545 -0.92(-2.03%)
Jun 21, 2010 46.31 46.72 45.01 45.27 3,535,166 -0.45(-0.98%)
Jun 18, 2010 45.54 46.19 45.27 45.72 3,943,579 +0.13(+0.29%)
Jun 17, 2010 45.46 45.73 44.57 45.59 3,779,163 +0.46(+1.02%)
Jun 16, 2010 44.76 45.85 44.56 45.13 4,301,647 +0.09(+0.20%)
Jun 15, 2010 43.80 45.10 43.74 45.04 5,014,874 +1.36(+3.11%)
Jun 14, 2010 44.48 44.50 43.26 43.68 5,932,843 -0.62(-1.40%)
Jun 11, 2010 42.32 44.40 42.16 44.30 4,228,477 +1.47(+3.43%)
Jun 10, 2010 42.98 43.90 41.87 42.83 5,550,481 +1.01(+2.42%)
Jun 09, 2010 41.14 42.99 41.11 41.82 6,129,378 +1.30(+3.21%)
Jun 08, 2010 41.19 42.20 39.79 40.52 5,821,133 -0.70(-1.70%)
Jun 07, 2010 42.02 42.93 41.13 41.22 4,408,602 -0.68(-1.63%)
Jun 04, 2010 42.10 43.39 41.55 41.90 6,239,650 -1.18(-2.73%)
Jun 03, 2010 41.94 43.50 41.39 43.08 6,321,023 +1.81(+4.39%)
Jun 02, 2010 39.45 41.29 39.18 41.27 4,442,415 +1.77(+4.48%)
Jun 01, 2010 39.14 40.67 39.03 39.50 3,074,630 -0.22(-0.55%)
May 28, 2010 40.22 40.50 39.03 39.72 3,461,124 -0.50(-1.24%)
May 27, 2010 39.47 40.22 39.02 40.22 3,823,589 +1.37(+3.53%)
May 26, 2010 39.60 40.39 38.67 38.85 3,761,092 -0.06(-0.15%)
May 25, 2010 37.00 38.91 36.79 38.91 3,970,578 -0.12(-0.31%)
May 24, 2010 39.09 39.74 38.77 39.03 3,016,708 +0.10(+0.26%)
May 21, 2010 36.55 39.66 36.30 38.93 4,615,652 +1.30(+3.45%)
May 20, 2010 37.29 38.80 37.14 37.63 5,481,787 -2.32(-5.81%)
May 19, 2010 39.81 40.88 39.08 39.95 4,034,396 -0.53(-1.31%)
May 18, 2010 41.84 42.69 40.39 40.48 6,034,664 -0.55(-1.34%)
May 17, 2010 38.92 41.16 38.87 41.03 8,024,285 +2.13(+5.48%)
May 14, 2010 39.25 39.37 38.10 38.90 2,712,779 -0.85(-2.14%)
May 13, 2010 39.47 40.88 39.25 39.75 5,094,352 +0.33(+0.84%)
May 12, 2010 38.55 39.60 38.55 39.42 3,046,071 +0.90(+2.34%)
May 11, 2010 39.25 39.63 37.50 38.52 3,757,426 +0.14(+0.36%)
May 10, 2010 38.36 39.21 35.56 38.38 5,496,454 +2.67(+7.48%)
May 07, 2010 36.81 36.92 34.40 35.71 8,249,483 -1.68(-4.49%)
May 06, 2010 38.02 38.55 33.95 37.39 6,480,414 -0.71(-1.86%)
May 05, 2010 38.36 38.83 37.39 38.10 4,379,293 -0.29(-0.76%)
May 04, 2010 39.00 39.15 37.90 38.39 3,963,729 -1.37(-3.45%)
May 03, 2010 39.33 40.18 39.30 39.76 4,139,462 +0.93(+2.40%)
Apr 30, 2010 39.63 39.79 38.61 38.83 5,952,357 -0.80(-2.02%)
Apr 29, 2010 36.74 40.10 36.55 39.63 16,666,278 +6.45(+19.44%)
Apr 28, 2010 33.55 33.66 32.89 33.18 4,914,731 -0.52(-1.54%)
Apr 27, 2010 34.52 34.84 33.56 33.70 3,993,348 -0.97(-2.80%)
Apr 26, 2010 34.29 34.86 34.13 34.67 2,755,387 +0.45(+1.32%)
Apr 23, 2010 34.35 34.79 33.97 34.22 2,782,963 -0.13(-0.38%)
Apr 22, 2010 33.20 34.45 33.00 34.35 3,788,230 +0.77(+2.29%)
Apr 21, 2010 33.48 33.69 33.19 33.58 2,539,074 +0.43(+1.30%)
Apr 20, 2010 32.81 33.23 32.70 33.15 2,487,310 +0.68(+2.09%)
Apr 19, 2010 33.00 33.36 32.03 32.47 5,196,936 -0.75(-2.26%)
Apr 16, 2010 33.95 34.09 32.98 33.22 5,526,043 -0.90(-2.64%)
Apr 15, 2010 34.16 34.76 34.04 34.12 3,584,516 -0.04(-0.12%)
Apr 14, 2010 33.70 34.25 33.64 34.16 2,367,673 +0.70(+2.09%)
Apr 13, 2010 33.53 33.59 33.14 33.46 1,937,306 -0.05(-0.15%)
Apr 12, 2010 33.37 33.79 33.24 33.51 2,605,097 +0.30(+0.90%)
Apr 09, 2010 32.60 33.31 32.55 33.21 2,876,603 +0.61(+1.87%)
Apr 08, 2010 32.56 32.64 32.22 32.60 2,569,873 -0.06(-0.18%)
Apr 07, 2010 32.66 32.83 32.38 32.66 3,830,027 -0.17(-0.52%)
Apr 06, 2010 32.44 33.00 32.26 32.83 3,259,946 +0.38(+1.17%)
Apr 05, 2010 31.44 32.59 31.44 32.45 3,079,108 +1.04(+3.31%)
Apr 01, 2010 31.63 31.41 31.41 31.41 2,027,100 -0.01(-0.03%)
Mar 31, 2010 31.43 31.68 31.30 31.42 2,239,570 -0.19(-0.60%)
Mar 30, 2010 31.71 31.94 31.51 31.61 2,916,846 -0.07(-0.22%)
Mar 29, 2010 31.81 32.18 31.63 31.68 2,456,483 +0.00(+0.00%)
Mar 26, 2010 31.77 32.10 31.51 31.68 3,098,274 +0.17(+0.54%)
Mar 25, 2010 31.90 32.16 31.48 31.51 3,885,960 -0.05(-0.16%)
Mar 24, 2010 31.38 31.69 31.23 31.56 4,739,683 +0.04(+0.13%)
Mar 23, 2010 31.38 31.59 31.04 31.52 3,828,218 +0.26(+0.83%)
Mar 22, 2010 30.39 31.26 30.02 31.26 6,050,121 -0.13(-0.41%)
Mar 19, 2010 32.08 32.08 31.32 31.39 4,269,341 -0.55(-1.72%)
Mar 18, 2010 32.21 32.27 31.72 31.94 4,063,440 -0.14(-0.44%)
Mar 17, 2010 31.70 32.46 31.60 32.08 3,357,827 +0.43(+1.36%)
Mar 16, 2010 31.36 31.73 31.13 31.65 4,406,309 +0.37(+1.18%)
Mar 15, 2010 31.37 31.54 30.81 31.28 6,041,528 -0.66(-2.07%)
Mar 12, 2010 31.57 32.23 31.15 31.94 8,515,962 +0.53(+1.69%)
Mar 11, 2010 31.19 31.44 30.88 31.41 4,519,221 +0.14(+0.45%)
Mar 10, 2010 30.52 31.33 30.27 31.27 7,390,763 +0.86(+2.83%)
Mar 09, 2010 29.56 30.45 29.43 30.41 7,938,996 +0.96(+3.26%)
Mar 08, 2010 29.41 29.65 29.26 29.45 4,948,618 +0.25(+0.86%)
Mar 05, 2010 28.45 29.34 28.25 29.20 4,290,135 +0.93(+3.29%)
Mar 04, 2010 28.20 28.43 27.81 28.27 3,773,109 +0.15(+0.53%)
Mar 03, 2010 28.04 28.75 27.75 28.12 7,599,395 +0.67(+2.44%)
Mar 02, 2010 27.50 27.68 27.25 27.45 3,098,624 +0.26(+0.96%)
Mar 01, 2010 26.53 27.27 26.53 27.19 2,986,942 +0.89(+3.38%)
Feb 26, 2010 25.74 26.45 25.52 26.30 4,167,729 +0.64(+2.49%)
Feb 25, 2010 25.41 25.73 25.17 25.66 2,278,221 -0.10(-0.39%)
Feb 24, 2010 25.66 25.97 25.52 25.76 1,632,034 +0.13(+0.51%)
Feb 23, 2010 25.76 25.96 25.48 25.63 2,090,709 -0.25(-0.97%)
Feb 22, 2010 25.94 26.10 25.75 25.88 2,394,920 -0.01(-0.04%)
Feb 19, 2010 25.62 25.99 25.61 25.89 2,508,920 +0.16(+0.62%)
Feb 18, 2010 25.57 25.83 25.50 25.73 1,983,420 +0.04(+0.16%)
Feb 17, 2010 25.72 25.87 25.44 25.69 1,990,523 +0.04(+0.16%)
Feb 16, 2010 25.49 25.74 25.34 25.65 2,339,783 +0.32(+1.26%)
Feb 12, 2010 25.11 25.33 25.33 25.33 2,792,300 -0.04(-0.16%)
Feb 11, 2010 24.95 25.50 24.64 25.37 2,674,969 +0.41(+1.64%)
Feb 10, 2010 25.17 25.31 24.76 24.96 2,716,255 -0.31(-1.23%)
Feb 09, 2010 25.39 25.55 24.91 25.27 3,456,143 +0.23(+0.92%)
Feb 08, 2010 25.32 25.50 24.94 25.04 2,539,338 -0.28(-1.11%)
Feb 05, 2010 25.51 25.57 24.62 25.32 5,720,978 -0.19(-0.74%)
Feb 04, 2010 25.58 26.17 25.35 25.51 7,363,042 -0.99(-3.74%)
Feb 03, 2010 26.54 26.83 26.13 26.50 5,025,208 +0.13(+0.49%)
Feb 02, 2010 26.41 26.50 25.96 26.37 3,229,861 +0.19(+0.73%)
Feb 01, 2010 25.93 26.24 25.60 26.18 4,986,962 +1.48(+5.99%)
Jan 29, 2010 25.59 25.85 24.50 24.70 5,119,108 -0.61(-2.41%)
Jan 28, 2010 25.93 25.94 25.08 25.31 4,000,851 -0.52(-2.01%)
Jan 27, 2010 25.55 26.00 25.45 25.83 2,722,438 +0.16(+0.62%)
Jan 26, 2010 25.56 25.81 25.45 25.67 3,573,634 +0.00(+0.00%)
Jan 25, 2010 26.02 26.15 25.17 25.67 3,758,898 -0.15(-0.58%)
Jan 22, 2010 26.58 26.68 25.74 25.82 4,258,176 -0.90(-3.37%)
Jan 21, 2010 27.15 27.28 26.50 26.72 3,524,397 -0.23(-0.85%)
Jan 20, 2010 27.02 27.28 26.70 26.95 4,774,930 -0.27(-0.99%)
Jan 19, 2010 26.51 27.27 26.43 27.22 6,514,020 +0.61(+2.29%)
Jan 15, 2010 26.91 26.61 26.61 26.61 3,455,500 -0.27(-1.00%)
Jan 14, 2010 26.04 27.00 26.04 26.88 4,207,948 +0.84(+3.23%)
Jan 13, 2010 26.20 26.40 25.63 26.04 3,142,764 -0.12(-0.46%)
Jan 12, 2010 26.13 26.32 25.78 26.16 3,250,290 -0.23(-0.87%)
Jan 11, 2010 26.53 26.72 25.98 26.39 2,898,754 -0.09(-0.34%)
Jan 08, 2010 26.44 26.73 26.26 26.48 2,106,719 +0.00(+0.00%)
Jan 07, 2010 26.65 26.70 26.12 26.48 2,919,362 +0.01(+0.04%)
Jan 06, 2010 26.70 26.86 26.40 26.47 2,863,795 -0.22(-0.82%)
Jan 05, 2010 25.97 26.73 25.77 26.69 5,421,841 +0.77(+2.97%)
Jan 04, 2010 25.63 26.06 25.53 25.92 3,015,594 +0.58(+2.29%)
Dec 31, 2009 25.70 25.34 25.34 25.34 2,754,500 -0.38(-1.48%)
Dec 30, 2009 25.49 25.84 25.33 25.72 2,713,180 +0.01(+0.04%)
Dec 29, 2009 26.09 26.09 25.66 25.71 1,366,575 -0.18(-0.70%)
Dec 28, 2009 25.87 26.00 25.72 25.89 2,703,820 +0.15(+0.58%)
Dec 24, 2009 25.58 25.86 25.45 25.74 1,043,665 +0.15(+0.59%)
Dec 23, 2009 25.38 25.67 25.31 25.59 3,021,169 +0.25(+0.99%)
Dec 22, 2009 25.10 25.49 25.03 25.34 2,334,658 +0.24(+0.96%)
Dec 21, 2009 25.50 25.50 24.87 25.10 4,614,115 -0.41(-1.61%)
Dec 18, 2009 25.20 25.51 25.03 25.51 9,576,889 +0.36(+1.43%)
Dec 17, 2009 25.43 25.63 25.14 25.15 3,110,091 -0.38(-1.49%)
Dec 16, 2009 25.26 25.71 25.23 25.53 3,495,955 +0.50(+2.00%)
Dec 15, 2009 25.27 25.70 24.95 25.03 3,366,083 -0.25(-0.99%)
Dec 14, 2009 25.08 25.31 24.80 25.28 3,029,782 +0.45(+1.81%)
Dec 11, 2009 25.48 25.48 24.62 24.83 2,394,220 -0.10(-0.40%)
Dec 10, 2009 25.55 25.64 24.88 24.93 3,698,032 -0.35(-1.38%)
Dec 09, 2009 24.87 25.43 24.61 25.28 4,881,861 +0.19(+0.76%)
Dec 08, 2009 25.01 25.25 24.35 25.09 7,103,335 -0.28(-1.10%)
Dec 07, 2009 26.01 26.27 25.26 25.37 7,811,790 +0.39(+1.56%)
Dec 04, 2009 24.95 25.66 24.67 24.98 8,254,958 +1.21(+5.09%)
Dec 03, 2009 24.42 24.50 23.74 23.77 3,291,877 -0.40(-1.65%)
Dec 02, 2009 24.10 24.58 24.01 24.17 2,909,532 +0.22(+0.92%)
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.