Akamai Technologies (NQ: AKAM )

96.31 USD +1.81 (+1.91%)
Streaming Delayed Price Updated: 3:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 59.40 59.65 58.07 58.15 1,547,955 -1.80(-2.99%)
Jan 29, 2015 58.82 60.09 58.25 59.95 1,414,367 +0.96(+1.63%)
Jan 28, 2015 60.88 60.88 58.98 58.99 1,132,798 -1.30(-2.16%)
Jan 27, 2015 60.37 61.06 59.76 60.29 1,118,636 -0.88(-1.44%)
Jan 26, 2015 61.11 61.41 60.58 61.17 675,534 +0.15(+0.25%)
Jan 23, 2015 60.64 61.29 60.47 61.02 1,009,523 +0.38(+0.63%)
Jan 22, 2015 60.37 60.64 59.46 60.64 1,384,106 +0.38(+0.62%)
Jan 21, 2015 59.27 60.52 59.12 60.26 1,172,054 +0.61(+1.03%)
Jan 20, 2015 59.75 59.93 59.08 59.65 1,265,913 +0.43(+0.73%)
Jan 16, 2015 58.51 59.28 58.16 59.22 1,121,626 +0.59(+1.01%)
Jan 15, 2015 59.80 60.31 58.55 58.63 1,460,562 -1.08(-1.81%)
Jan 14, 2015 60.41 60.61 59.06 59.71 2,043,675 -1.08(-1.78%)
Jan 13, 2015 61.57 62.33 60.05 60.79 1,521,825 +0.04(+0.07%)
Jan 12, 2015 61.37 61.59 59.94 60.75 1,435,126 -0.03(-0.05%)
Jan 09, 2015 61.12 62.04 60.71 60.78 1,171,259 -0.79(-1.28%)
Jan 08, 2015 60.86 61.86 60.60 61.57 1,207,365 +1.41(+2.34%)
Jan 07, 2015 60.86 60.96 59.93 60.16 1,848,677 -0.51(-0.84%)
Jan 06, 2015 62.19 62.19 60.10 60.67 1,411,606 -1.27(-2.05%)
Jan 05, 2015 61.67 62.34 60.76 61.94 2,237,401 -1.31(-2.07%)
Jan 02, 2015 63.48 63.90 62.52 63.25 851,990 +0.29(+0.46%)
Dec 31, 2014 64.45 62.96 62.96 62.96 885,900 -1.11(-1.73%)
Dec 30, 2014 63.84 65.21 63.84 64.07 1,096,522 +0.28(+0.44%)
Dec 29, 2014 64.47 64.78 63.37 63.79 942,604 -1.00(-1.54%)
Dec 26, 2014 64.34 65.06 64.00 64.79 740,513 +0.45(+0.70%)
Dec 24, 2014 64.65 64.34 64.34 64.34 353,600 -0.25(-0.39%)
Dec 23, 2014 64.27 64.70 64.11 64.59 812,851 +0.53(+0.83%)
Dec 22, 2014 63.26 64.09 63.20 64.06 899,374 +0.86(+1.36%)
Dec 19, 2014 62.53 63.46 62.52 63.20 3,206,143 +0.70(+1.12%)
Dec 18, 2014 62.25 62.60 61.82 62.50 1,448,213 +1.02(+1.66%)
Dec 17, 2014 59.99 61.65 59.89 61.48 1,075,105 +1.56(+2.60%)
Dec 16, 2014 60.43 61.37 59.86 59.92 1,679,595 -0.59(-0.98%)
Dec 15, 2014 61.27 61.87 60.22 60.51 1,652,694 -0.29(-0.48%)
Dec 12, 2014 61.33 62.17 60.77 60.80 1,380,978 -1.18(-1.90%)
Dec 11, 2014 61.64 63.06 61.64 61.98 1,463,255 +0.89(+1.46%)
Dec 10, 2014 62.14 62.80 61.05 61.09 1,325,465 -1.31(-2.10%)
Dec 09, 2014 62.02 62.56 61.41 62.40 1,517,838 -0.19(-0.30%)
Dec 08, 2014 63.58 64.10 62.28 62.59 1,140,504 -1.42(-2.22%)
Dec 05, 2014 64.22 64.43 63.60 64.01 868,763 -0.22(-0.34%)
Dec 04, 2014 63.33 64.32 63.02 64.23 1,428,488 +0.99(+1.57%)
Dec 03, 2014 63.45 63.55 62.58 63.24 1,476,465 +0.01(+0.02%)
Dec 02, 2014 63.22 63.69 62.79 63.23 1,061,594 +0.17(+0.27%)
Dec 01, 2014 64.16 64.20 62.96 63.06 1,573,062 -1.55(-2.40%)
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%)
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.