Akamai Technologies (NQ: AKAM )

93.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:19 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.32 69.54 68.05 68.75 1,695,100 +0.64(+0.94%)
Nov 29, 2018 69.23 69.31 67.72 68.11 2,116,162 -1.49(-2.14%)
Nov 28, 2018 68.18 69.96 67.91 69.60 2,342,754 +2.03(+3.00%)
Nov 27, 2018 68.07 68.26 67.07 67.57 1,871,317 -0.83(-1.21%)
Nov 26, 2018 68.38 68.50 67.44 68.40 1,347,528 +0.61(+0.90%)
Nov 23, 2018 67.17 68.31 67.00 67.79 437,600 -0.09(-0.13%)
Nov 21, 2018 67.88 67.88 67.88 0 +1.21(+1.81%)
Nov 20, 2018 67.24 68.29 66.00 66.67 1,411,242 -1.60(-2.34%)
Nov 19, 2018 69.84 70.32 67.99 68.27 1,389,420 -1.60(-2.29%)
Nov 16, 2018 69.12 70.14 68.75 69.87 1,179,500 +0.41(+0.59%)
Nov 15, 2018 68.25 69.55 67.66 69.46 1,250,339 +1.05(+1.53%)
Nov 14, 2018 69.54 70.02 68.04 68.41 1,002,860 -0.78(-1.13%)
Nov 13, 2018 69.18 69.85 68.78 69.19 1,833,209 +0.11(+0.16%)
Nov 12, 2018 70.71 71.21 68.93 69.08 1,801,976 -1.86(-2.62%)
Nov 09, 2018 71.95 72.00 69.97 70.94 1,833,200 -1.24(-1.72%)
Nov 08, 2018 71.46 72.55 71.20 72.18 2,422,495 +0.63(+0.88%)
Nov 07, 2018 70.29 71.85 70.13 71.55 1,891,020 +1.72(+2.46%)
Nov 06, 2018 68.73 69.84 68.60 69.83 1,780,774 +0.88(+1.28%)
Nov 05, 2018 71.20 71.31 68.10 68.95 3,346,581 -2.81(-3.92%)
Nov 02, 2018 72.65 72.97 71.11 71.76 1,841,900 -0.53(-0.73%)
Nov 01, 2018 72.51 72.64 70.79 72.29 3,156,769 +0.04(+0.06%)
Oct 31, 2018 73.34 73.99 72.14 72.25 3,929,012 -0.30(-0.41%)
Oct 30, 2018 69.97 73.21 68.57 72.55 10,368,433 +10.50(+16.92%)
Oct 29, 2018 63.00 63.94 60.96 62.05 2,626,878 +0.08(+0.13%)
Oct 26, 2018 62.39 63.24 61.49 61.97 2,261,400 -1.32(-2.09%)
Oct 25, 2018 62.87 63.93 62.68 63.29 1,947,180 +1.01(+1.62%)
Oct 24, 2018 64.27 64.80 62.20 62.28 1,409,949 -1.94(-3.02%)
Oct 23, 2018 63.98 64.55 63.33 64.22 1,917,378 -0.96(-1.47%)
Oct 22, 2018 64.57 65.38 64.09 65.18 1,340,382 +0.94(+1.46%)
Oct 19, 2018 64.73 65.52 64.00 64.24 2,038,600 -0.26(-0.40%)
Oct 18, 2018 65.50 65.62 64.19 64.50 2,313,172 -1.19(-1.81%)
Oct 17, 2018 65.36 65.77 64.84 65.69 2,105,188 +0.49(+0.75%)
Oct 16, 2018 63.98 65.28 63.43 65.20 1,455,839 +1.90(+3.00%)
Oct 15, 2018 62.75 64.04 62.24 63.30 2,734,257 +0.30(+0.48%)
Oct 12, 2018 62.70 63.37 61.79 63.00 2,194,800 +1.66(+2.71%)
Oct 11, 2018 62.26 63.79 61.34 61.34 2,126,657 -1.16(-1.86%)
Oct 10, 2018 64.63 65.00 62.45 62.50 2,819,901 -2.43(-3.74%)
Oct 09, 2018 65.19 65.86 64.79 64.93 1,269,645 -0.45(-0.69%)
Oct 08, 2018 65.94 66.14 64.49 65.38 1,973,663 -0.86(-1.30%)
Oct 05, 2018 66.30 66.88 65.40 66.24 2,194,800 -0.08(-0.12%)
Oct 04, 2018 68.85 68.85 66.09 66.32 3,730,940 -3.47(-4.97%)
Oct 03, 2018 69.85 70.26 69.48 69.79 2,014,976 +0.38(+0.55%)
Oct 02, 2018 71.15 71.33 69.06 69.41 2,994,225 -2.12(-2.96%)
Oct 01, 2018 73.39 73.39 71.29 71.53 1,035,528 -1.62(-2.21%)
Sep 28, 2018 72.36 73.18 72.28 73.15 1,722,400 +0.74(+1.02%)
Sep 27, 2018 72.72 73.17 72.35 72.41 1,011,064 -0.10(-0.14%)
Sep 26, 2018 73.15 73.46 72.35 72.51 1,685,333 -0.32(-0.44%)
Sep 25, 2018 72.81 73.50 72.75 72.83 1,388,717 -0.04(-0.05%)
Sep 24, 2018 73.28 73.41 72.27 72.87 1,328,959 -0.63(-0.86%)
Sep 21, 2018 74.50 74.65 73.42 73.50 2,397,800 -0.67(-0.90%)
Sep 20, 2018 73.65 74.42 73.65 74.17 1,110,694 +0.43(+0.58%)
Sep 19, 2018 74.14 74.86 73.44 73.74 1,201,180 -0.59(-0.79%)
Sep 18, 2018 74.14 75.39 74.14 74.33 977,848 +0.05(+0.07%)
Sep 17, 2018 75.67 75.99 74.15 74.28 1,409,196 -1.52(-2.01%)
Sep 14, 2018 76.19 76.30 75.02 75.80 1,525,500 -0.36(-0.47%)
Sep 13, 2018 76.59 76.84 75.67 76.16 861,601 +0.15(+0.20%)
Sep 12, 2018 76.70 76.94 75.68 76.01 1,021,981 -0.89(-1.16%)
Sep 11, 2018 76.53 77.35 76.24 76.90 829,969 +0.15(+0.20%)
Sep 10, 2018 75.84 77.13 75.68 76.75 1,458,870 +2.24(+3.01%)
Sep 07, 2018 73.62 74.88 73.15 74.51 854,200 +0.23(+0.31%)
Sep 06, 2018 73.63 74.54 73.39 74.28 890,279 +0.59(+0.80%)
Sep 05, 2018 74.51 74.53 73.08 73.69 1,095,549 -1.05(-1.40%)
Sep 04, 2018 74.66 74.82 74.19 74.74 815,996 -0.40(-0.53%)
Aug 31, 2018 75.14 75.14 75.14 0 +0.43(+0.58%)
Aug 30, 2018 75.12 75.23 74.40 74.71 726,868 -0.52(-0.69%)
Aug 29, 2018 74.56 75.36 74.03 75.23 1,007,057 +0.78(+1.05%)
Aug 28, 2018 74.76 75.29 74.37 74.45 841,409 -0.06(-0.08%)
Aug 27, 2018 73.92 74.55 73.67 74.51 904,170 +1.11(+1.51%)
Aug 24, 2018 73.22 73.78 73.02 73.40 1,084,600 +0.33(+0.45%)
Aug 23, 2018 73.05 73.59 72.36 73.07 1,065,738 -0.04(-0.05%)
Aug 22, 2018 72.75 73.46 72.75 73.11 872,476 +0.33(+0.45%)
Aug 21, 2018 72.62 73.34 72.51 72.78 964,106 +0.27(+0.37%)
Aug 20, 2018 71.85 72.74 71.52 72.51 2,134,678 +1.07(+1.50%)
Aug 17, 2018 71.26 71.61 70.90 71.44 1,463,000 +0.05(+0.07%)
Aug 16, 2018 72.38 72.51 71.11 71.39 1,793,549 -0.30(-0.42%)
Aug 15, 2018 71.55 72.56 70.81 71.69 2,453,973 -0.51(-0.71%)
Aug 14, 2018 72.24 72.79 71.75 72.20 1,962,344 +0.20(+0.28%)
Aug 13, 2018 72.71 73.54 71.93 72.00 1,904,540 -2.66(-3.56%)
Aug 10, 2018 75.90 76.87 74.58 74.66 1,865,800 -2.18(-2.84%)
Aug 09, 2018 76.62 77.58 76.46 76.84 1,819,317 +0.22(+0.29%)
Aug 08, 2018 75.24 76.89 75.14 76.62 1,753,713 +0.95(+1.26%)
Aug 07, 2018 75.41 75.88 74.31 75.67 1,482,387 +0.35(+0.46%)
Aug 06, 2018 74.54 75.51 74.54 75.32 2,210,934 +0.71(+0.95%)
Aug 03, 2018 74.25 75.00 73.92 74.61 1,558,500 +0.33(+0.44%)
Aug 02, 2018 70.10 74.48 70.10 74.28 3,034,500 +2.65(+3.70%)
Aug 01, 2018 70.26 72.00 69.38 71.63 7,981,068 -3.63(-4.82%)
Jul 31, 2018 75.27 75.99 74.71 75.26 2,371,634 -0.03(-0.04%)
Jul 30, 2018 79.51 79.51 75.16 75.29 2,958,904 -4.35(-5.46%)
Jul 27, 2018 80.93 81.24 79.19 79.64 1,333,600 -1.09(-1.35%)
Jul 26, 2018 79.50 80.79 79.40 80.73 1,540,529 +0.60(+0.75%)
Jul 25, 2018 79.45 80.76 78.52 80.13 2,663,471 +0.91(+1.15%)
Jul 24, 2018 79.90 80.00 79.03 79.22 1,700,939 -0.53(-0.66%)
Jul 23, 2018 78.44 79.80 78.12 79.75 1,240,514 +0.84(+1.06%)
Jul 20, 2018 78.57 79.18 78.05 78.91 1,308,630 +0.67(+0.86%)
Jul 19, 2018 77.96 78.37 77.73 78.24 1,009,763 +0.12(+0.15%)
Jul 18, 2018 78.83 78.83 78.01 78.12 1,145,179 -0.51(-0.65%)
Jul 17, 2018 77.22 78.78 77.20 78.63 1,117,279 +0.95(+1.22%)
Jul 16, 2018 77.53 78.06 77.31 77.68 1,048,875 +0.36(+0.47%)
Jul 13, 2018 77.38 76.21 77.32 1,036,229 -0.35(-0.45%)
Jul 12, 2018 77.08 77.73 76.52 77.67 909,916 +1.18(+1.54%)
Jul 11, 2018 75.18 76.51 74.59 76.49 1,369,725 +0.66(+0.87%)
Jul 10, 2018 76.11 76.32 75.25 75.83 1,221,665 -0.40(-0.52%)
Jul 09, 2018 75.80 76.36 75.27 76.23 1,440,252 +1.06(+1.41%)
Jul 06, 2018 74.39 75.33 74.03 75.17 1,251,674 +0.83(+1.12%)
Jul 05, 2018 73.62 74.58 73.45 74.34 1,554,278 +0.11(+0.15%)
Jul 03, 2018 74.23 74.23 74.23 0 -0.21(-0.28%)
Jul 02, 2018 72.68 74.52 72.19 74.44 2,403,325 +1.21(+1.65%)
Jun 29, 2018 72.51 74.01 72.09 73.23 2,839,958 +0.75(+1.03%)
Jun 28, 2018 71.05 72.97 71.02 72.48 2,159,263 +0.02(+0.03%)
Jun 27, 2018 74.53 76.14 72.43 72.46 4,369,719 -3.26(-4.31%)
Jun 26, 2018 74.49 76.10 73.48 75.72 4,634,780 -1.93(-2.49%)
Jun 25, 2018 79.60 79.60 77.51 77.65 3,333,218 -2.67(-3.32%)
Jun 22, 2018 81.85 81.85 79.72 80.32 5,841,386 -1.37(-1.68%)
Jun 21, 2018 82.37 83.03 81.37 81.69 2,196,520 -0.61(-0.74%)
Jun 20, 2018 81.89 82.93 81.77 82.30 1,529,472 +0.62(+0.76%)
Jun 19, 2018 81.81 82.21 80.89 81.68 2,608,017 -0.90(-1.09%)
Jun 18, 2018 81.51 82.71 81.02 82.58 2,088,618 +0.61(+0.74%)
Jun 15, 2018 81.98 80.86 81.97 3,554,151 +1.11(+1.37%)
Jun 14, 2018 81.11 81.56 80.77 80.86 2,136,425 -0.09(-0.11%)
Jun 13, 2018 80.41 81.38 80.21 80.95 1,956,712 +0.38(+0.47%)
Jun 12, 2018 79.42 80.70 79.08 80.57 2,964,058 +1.31(+1.65%)
Jun 11, 2018 78.54 79.58 78.50 79.26 1,398,967 +0.78(+0.99%)
Jun 08, 2018 78.00 78.58 77.28 78.48 2,522,002 +0.20(+0.26%)
Jun 07, 2018 78.26 78.75 77.81 78.28 1,958,887 +0.27(+0.35%)
Jun 06, 2018 77.21 78.01 2,594,295 -0.98(-1.24%)
Jun 05, 2018 77.35 79.41 77.31 78.99 4,148,614 +1.92(+2.49%)
Jun 04, 2018 76.00 77.09 75.88 77.07 2,451,756 +1.07(+1.41%)
Jun 01, 2018 75.70 76.47 75.55 76.00 2,820,773 +0.62(+0.82%)
May 31, 2018 76.02 76.02 75.00 75.38 2,676,578 -0.70(-0.92%)
May 30, 2018 76.11 76.63 75.37 76.08 3,063,465 +0.26(+0.34%)
May 29, 2018 76.39 77.19 75.17 75.82 1,713,412 -0.69(-0.90%)
May 25, 2018 76.51 76.51 76.51 0 -0.97(-1.25%)
May 24, 2018 77.31 77.89 77.07 77.48 1,855,843 +0.46(+0.60%)
May 23, 2018 75.78 77.04 75.69 77.02 1,257,131 +0.63(+0.82%)
May 22, 2018 77.64 78.25 76.26 76.39 1,435,988 -0.07(-0.09%)
May 21, 2018 75.88 76.68 75.54 76.46 1,675,926 +1.12(+1.49%)
May 18, 2018 75.84 76.00 75.11 75.34 1,423,635 -0.75(-0.99%)
May 17, 2018 75.54 76.26 75.25 76.09 6,089,694 +1.50(+2.01%)
May 16, 2018 76.08 76.49 74.18 74.59 2,420,025 -1.70(-2.23%)
May 15, 2018 76.37 76.67 75.60 76.29 1,123,921 -0.40(-0.52%)
May 14, 2018 76.65 77.27 76.42 76.69 2,038,639 +0.39(+0.51%)
May 11, 2018 76.36 76.90 76.08 76.30 952,866 -0.06(-0.08%)
May 10, 2018 77.33 77.59 76.07 76.36 2,256,265 -0.94(-1.22%)
May 09, 2018 73.95 77.39 73.77 77.30 2,719,912 +3.62(+4.91%)
May 08, 2018 73.54 73.90 73.12 73.68 1,435,450 +0.56(+0.77%)
May 07, 2018 72.18 73.13 71.90 73.12 1,311,295 +1.11(+1.54%)
May 04, 2018 71.00 72.32 70.20 72.01 1,142,621 +0.56(+0.78%)
May 03, 2018 71.30 71.60 70.40 71.45 1,381,769 -0.20(-0.28%)
May 02, 2018 70.78 71.90 70.78 71.65 1,902,413 +0.81(+1.14%)
May 01, 2018 74.00 74.49 68.93 70.84 4,723,504 -0.81(-1.13%)
Apr 30, 2018 71.51 72.22 71.05 71.65 3,776,058 +0.55(+0.77%)
Apr 27, 2018 71.84 71.87 71.04 71.10 692,530 -0.43(-0.60%)
Apr 26, 2018 71.03 71.89 70.76 71.53 817,103 +0.75(+1.06%)
Apr 25, 2018 71.14 71.14 69.78 70.78 918,300 -0.19(-0.27%)
Apr 24, 2018 72.00 72.24 70.31 70.97 1,174,719 -0.70(-0.98%)
Apr 23, 2018 71.61 72.27 71.08 71.67 704,087 +0.37(+0.52%)
Apr 20, 2018 72.71 73.00 71.14 71.30 832,302 -1.16(-1.60%)
Apr 19, 2018 72.48 73.12 71.88 72.46 695,920 -0.39(-0.54%)
Apr 18, 2018 72.55 73.19 72.28 72.85 1,050,092 +0.36(+0.50%)
Apr 17, 2018 71.99 72.77 71.75 72.49 935,627 +0.85(+1.19%)
Apr 16, 2018 71.98 72.24 71.42 71.64 882,418 +0.21(+0.29%)
Apr 13, 2018 72.24 72.24 71.10 71.43 1,237,222 -0.49(-0.68%)
Apr 12, 2018 72.13 72.60 71.82 71.92 968,419 +0.33(+0.46%)
Apr 11, 2018 71.55 72.57 71.47 71.59 800,226 -0.90(-1.24%)
Apr 10, 2018 71.31 72.71 71.02 72.49 1,257,121 +2.03(+2.88%)
Apr 09, 2018 69.86 71.61 69.79 70.46 1,121,961 +1.12(+1.62%)
Apr 06, 2018 71.38 71.44 69.14 69.34 1,433,715 -2.95(-4.08%)
Apr 05, 2018 71.17 72.59 70.80 72.29 1,513,783 +1.88(+2.67%)
Apr 04, 2018 68.83 70.62 68.50 70.41 1,692,194 +0.29(+0.41%)
Apr 03, 2018 69.50 70.27 69.31 70.12 1,493,969 +0.87(+1.26%)
Apr 02, 2018 70.81 70.81 68.81 69.25 1,411,445 -1.73(-2.44%)
Mar 29, 2018 70.98 70.98 70.98 0 +0.93(+1.33%)
Mar 28, 2018 70.68 71.43 69.86 70.05 5,695,431 -0.70(-0.99%)
Mar 27, 2018 72.26 72.68 70.28 70.75 932,008 -1.43(-1.98%)
Mar 26, 2018 71.34 72.35 70.37 72.18 1,070,016 +1.99(+2.84%)
Mar 23, 2018 71.69 72.41 70.10 70.19 1,211,357 -1.46(-2.04%)
Mar 22, 2018 72.76 73.19 71.62 71.65 848,814 -1.74(-2.37%)
Mar 21, 2018 73.73 73.90 73.14 73.39 927,070 -0.29(-0.39%)
Mar 20, 2018 72.54 73.79 72.54 73.68 1,288,573 +1.19(+1.64%)
Mar 19, 2018 73.51 73.99 72.00 72.49 1,324,281 -1.53(-2.07%)
Mar 16, 2018 74.52 74.87 74.00 74.02 2,620,622 -0.69(-0.92%)
Mar 15, 2018 74.80 75.38 74.09 74.71 1,851,968 +1.46(+1.99%)
Mar 14, 2018 73.12 73.60 72.75 73.25 986,999 -0.05(-0.07%)
Mar 13, 2018 75.10 75.60 73.15 73.30 1,428,266 -1.67(-2.23%)
Mar 12, 2018 75.87 75.99 74.55 74.97 1,299,608 -1.10(-1.45%)
Mar 09, 2018 76.72 78.28 73.98 76.07 3,748,122 +0.99(+1.32%)
Mar 08, 2018 70.50 75.19 70.30 75.08 4,361,073 +5.09(+7.27%)
Mar 07, 2018 70.42 69.99 1,996,250 +0.05(+0.07%)
Mar 06, 2018 70.00 70.70 69.46 69.94 1,002,078 +0.13(+0.19%)
Mar 05, 2018 68.84 70.11 68.28 69.81 1,398,682 +0.38(+0.55%)
Mar 02, 2018 66.93 69.50 66.67 69.43 1,493,030 +1.51(+2.22%)
Mar 01, 2018 67.44 68.74 67.15 67.92 1,258,684 +0.46(+0.68%)
Feb 28, 2018 68.70 69.00 67.46 67.46 1,040,242 -0.78(-1.14%)
Feb 27, 2018 68.50 68.93 67.39 68.24 1,259,023 -0.36(-0.52%)
Feb 26, 2018 67.56 68.97 67.56 68.60 1,347,111 +1.24(+1.84%)
Feb 23, 2018 66.52 67.37 66.38 67.36 929,865 +1.11(+1.68%)
Feb 22, 2018 66.25 1,060,143 -0.07(-0.11%)
Feb 21, 2018 66.97 67.78 66.28 66.32 1,769,277 -0.45(-0.67%)
Feb 20, 2018 66.52 67.37 66.28 66.77 1,371,630 -0.12(-0.18%)
Feb 16, 2018 66.89 66.89 66.89 0 -0.51(-0.76%)
Feb 15, 2018 66.81 67.43 66.71 67.40 1,474,297 +0.53(+0.79%)
Feb 14, 2018 64.57 67.15 64.50 66.87 1,974,305 +2.38(+3.69%)
Feb 13, 2018 64.55 65.02 64.42 64.49 1,625,306 -0.44(-0.68%)
Feb 12, 2018 64.65 65.47 63.90 64.93 1,609,848 +0.80(+1.25%)
Feb 09, 2018 63.05 64.63 61.00 64.13 2,452,611 +1.64(+2.62%)
Feb 08, 2018 64.96 62.46 62.49 2,424,799 -1.99(-3.09%)
Feb 07, 2018 67.75 68.65 64.31 64.48 9,634,922 +0.81(+1.27%)
Feb 06, 2018 61.70 64.04 61.41 63.67 3,228,429 -0.38(-0.59%)
Feb 05, 2018 65.34 65.56 63.28 64.05 2,139,590 -1.67(-2.54%)
Feb 02, 2018 67.28 67.30 65.37 65.72 1,650,847 -1.84(-2.72%)
Feb 01, 2018 66.42 67.90 65.75 67.56 1,381,744 +0.57(+0.85%)
Jan 31, 2018 67.00 68.30 66.59 66.99 1,957,884 +0.43(+0.65%)
Jan 30, 2018 66.56 67.20 65.98 66.56 1,878,580 -0.69(-1.03%)
Jan 29, 2018 67.39 67.73 66.98 67.25 1,318,783 -0.37(-0.55%)
Jan 26, 2018 67.10 67.87 66.97 67.62 1,507,761 +0.75(+1.12%)
Jan 25, 2018 66.41 67.15 65.95 66.87 1,306,036 +0.85(+1.29%)
Jan 24, 2018 66.28 66.46 65.86 66.02 1,197,759 +0.02(+0.03%)
Jan 23, 2018 65.65 66.40 65.65 66.00 976,330 +0.35(+0.53%)
Jan 22, 2018 65.41 65.65 65.03 65.65 1,330,311 +0.02(+0.03%)
Jan 19, 2018 65.30 65.87 65.07 65.63 1,370,301 +0.55(+0.85%)
Jan 18, 2018 65.04 65.43 64.91 65.08 971,649 -0.32(-0.49%)
Jan 17, 2018 64.94 65.40 64.93 65.40 1,144,932 +0.90(+1.40%)
Jan 16, 2018 65.53 65.56 64.18 64.50 3,788,277 -1.02(-1.56%)
Jan 12, 2018 65.52 65.52 65.52 0 +0.31(+0.48%)
Jan 11, 2018 65.33 65.91 64.36 65.21 2,858,864 -1.12(-1.69%)
Jan 10, 2018 66.25 66.33 2,098,419 -1.16(-1.72%)
Jan 09, 2018 65.75 69.56 65.27 67.49 4,528,234 +1.61(+2.44%)
Jan 08, 2018 65.95 66.09 65.21 65.88 1,185,988 +0.05(+0.08%)
Jan 05, 2018 65.70 65.86 65.46 65.83 1,055,977 +0.23(+0.35%)
Jan 04, 2018 66.16 66.25 65.44 65.60 1,870,071 -0.34(-0.52%)
Jan 03, 2018 65.27 66.00 65.10 65.94 2,287,733 +0.38(+0.58%)
Jan 02, 2018 65.13 65.70 64.70 65.56 1,426,411 +0.52(+0.80%)
Dec 29, 2017 65.04 65.04 65.04 0 -0.39(-0.60%)
Dec 28, 2017 65.29 65.55 64.92 65.43 1,345,186 +0.24(+0.37%)
Dec 27, 2017 65.40 65.50 64.86 65.19 1,280,887 -0.23(-0.35%)
Dec 26, 2017 65.58 65.87 65.04 65.42 2,979,817 -0.03(-0.05%)
Dec 22, 2017 65.76 66.32 65.25 65.45 1,666,392 -0.39(-0.59%)
Dec 21, 2017 66.43 66.64 65.66 65.84 2,273,506 -0.79(-1.19%)
Dec 20, 2017 67.45 67.57 66.52 66.63 3,078,507 -0.19(-0.28%)
Dec 19, 2017 65.87 67.71 65.11 66.82 5,787,527 +1.15(+1.75%)
Dec 18, 2017 66.33 68.03 64.83 65.67 15,310,677 +7.91(+13.69%)
Dec 15, 2017 56.90 57.99 56.72 57.76 10,679,482 +1.00(+1.76%)
Dec 14, 2017 56.79 57.22 56.73 56.76 1,750,115 +0.10(+0.18%)
Dec 13, 2017 56.98 57.18 56.56 56.66 2,633,169 -0.36(-0.63%)
Dec 12, 2017 56.73 57.12 56.50 57.02 1,605,314 +0.47(+0.83%)
Dec 11, 2017 56.59 57.01 56.31 56.55 2,094,682 +0.05(+0.09%)
Dec 08, 2017 56.75 57.12 56.37 56.50 1,804,460 +0.06(+0.11%)
Dec 07, 2017 55.65 56.51 55.51 56.44 1,555,390 +0.67(+1.20%)
Dec 06, 2017 55.88 56.55 55.51 55.77 1,725,280 -0.67(-1.19%)
Dec 05, 2017 56.78 56.86 56.15 56.44 1,914,781 +0.00(+0.00%)
Dec 04, 2017 55.93 56.35 55.68 56.44 2,517,501 +0.65(+1.17%)
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.