Akamai Technologies (NQ: AKAM )

97.13 USD +3.69 (+3.95%)
Official Closing Price Updated: 6:12 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 58.01 58.13 57.15 57.61 1,832,615 -0.29(-0.50%)
Nov 27, 2015 57.67 58.17 57.50 57.90 581,760 +0.22(+0.38%)
Nov 25, 2015 56.97 57.68 57.68 57.68 1,422,800 +1.06(+1.87%)
Nov 24, 2015 56.55 57.33 56.45 56.62 1,794,678 -0.33(-0.58%)
Nov 23, 2015 56.94 57.85 56.82 56.95 2,954,732 +0.03(+0.05%)
Nov 20, 2015 57.96 58.00 55.36 56.92 6,647,146 -2.29(-3.87%)
Nov 19, 2015 59.84 60.00 58.80 59.21 1,369,489 -0.04(-0.07%)
Nov 18, 2015 58.84 59.39 58.52 59.25 1,544,542 +0.52(+0.89%)
Nov 17, 2015 59.17 59.48 58.53 58.73 1,528,883 -0.41(-0.69%)
Nov 16, 2015 58.59 59.31 58.26 59.14 1,777,073 +0.57(+0.97%)
Nov 13, 2015 60.43 60.65 58.56 58.57 1,957,111 -1.87(-3.09%)
Nov 12, 2015 61.32 61.82 60.40 60.44 1,423,608 -0.98(-1.60%)
Nov 11, 2015 61.96 62.08 61.12 61.42 1,256,010 -0.23(-0.37%)
Nov 10, 2015 61.75 62.36 61.53 61.65 1,707,981 -0.18(-0.29%)
Nov 09, 2015 62.19 62.33 61.15 61.83 1,832,379 -0.55(-0.88%)
Nov 06, 2015 61.64 62.79 61.36 62.38 1,580,577 +0.68(+1.10%)
Nov 05, 2015 62.44 62.22 61.09 61.70 1,521,759 -0.52(-0.84%)
Nov 04, 2015 63.32 63.39 61.98 62.22 2,043,595 -0.89(-1.41%)
Nov 03, 2015 61.65 63.55 61.41 63.11 2,789,507 +1.33(+2.15%)
Nov 02, 2015 60.73 62.10 60.69 61.78 2,382,485 +0.96(+1.58%)
Oct 30, 2015 61.27 62.87 60.80 60.82 4,006,747 -0.29(-0.47%)
Oct 29, 2015 61.70 61.75 60.43 61.11 6,395,010 -1.80(-2.86%)
Oct 28, 2015 61.91 63.20 60.25 62.91 21,768,526 -12.64(-16.73%)
Oct 27, 2015 74.99 76.39 74.83 75.55 3,741,415 +0.18(+0.24%)
Oct 26, 2015 73.90 75.43 73.71 75.37 1,909,759 +1.29(+1.74%)
Oct 23, 2015 73.51 74.49 72.84 74.08 1,402,121 +1.55(+2.14%)
Oct 22, 2015 71.71 73.95 71.52 72.53 1,504,407 +1.37(+1.93%)
Oct 21, 2015 72.12 72.28 71.05 71.16 787,291 -0.76(-1.06%)
Oct 20, 2015 70.51 72.23 70.28 71.92 1,284,849 +1.50(+2.13%)
Oct 19, 2015 70.47 70.84 70.01 70.42 1,691,828 -0.53(-0.75%)
Oct 16, 2015 71.67 71.67 70.55 70.95 1,279,149 -0.61(-0.85%)
Oct 15, 2015 70.79 71.69 70.38 71.56 1,075,425 +1.28(+1.82%)
Oct 14, 2015 71.01 71.87 70.11 70.28 1,307,426 -0.86(-1.21%)
Oct 13, 2015 72.53 72.66 71.00 71.14 1,295,237 -1.68(-2.31%)
Oct 12, 2015 73.57 73.59 72.57 72.82 1,085,650 -0.64(-0.87%)
Oct 09, 2015 73.80 74.04 73.29 73.46 1,109,799 -0.34(-0.46%)
Oct 08, 2015 73.12 73.91 72.85 73.80 958,054 +0.25(+0.34%)
Oct 07, 2015 72.40 73.73 72.30 73.55 1,420,466 +1.25(+1.73%)
Oct 06, 2015 72.00 72.40 71.50 72.30 1,094,221 +0.18(+0.25%)
Oct 05, 2015 70.82 72.48 70.41 72.12 1,363,557 +1.89(+2.69%)
Oct 02, 2015 68.18 70.24 67.44 70.23 1,216,240 +1.27(+1.84%)
Oct 01, 2015 69.06 69.38 68.14 68.96 1,453,517 -0.10(-0.14%)
Sep 30, 2015 68.68 69.16 68.35 69.06 2,200,720 +1.56(+2.31%)
Sep 29, 2015 68.00 68.40 67.10 67.50 1,344,707 -0.46(-0.68%)
Sep 28, 2015 70.07 70.91 67.75 67.96 1,897,936 -2.59(-3.67%)
Sep 25, 2015 69.72 71.65 69.47 70.55 2,835,650 +1.16(+1.67%)
Sep 24, 2015 70.28 70.40 69.02 69.39 1,705,277 -1.15(-1.63%)
Sep 23, 2015 70.29 70.79 70.06 70.54 1,762,370 -0.07(-0.10%)
Sep 22, 2015 71.44 71.55 70.11 70.61 1,794,181 -1.48(-2.05%)
Sep 21, 2015 72.32 72.60 71.72 72.09 1,729,419 +0.14(+0.19%)
Sep 18, 2015 73.75 74.27 71.79 71.95 3,906,019 -2.69(-3.60%)
Sep 17, 2015 74.88 75.40 74.07 74.64 1,704,993 -0.18(-0.24%)
Sep 16, 2015 74.17 75.02 74.12 74.82 1,381,120 -0.38(-0.51%)
Sep 15, 2015 74.60 75.37 74.21 75.20 1,077,527 +0.62(+0.83%)
Sep 14, 2015 74.45 74.76 73.85 74.58 1,010,789 -0.09(-0.12%)
Sep 11, 2015 74.32 75.32 73.94 74.67 1,372,319 +0.12(+0.16%)
Sep 10, 2015 73.28 75.03 73.19 74.55 1,410,940 +1.20(+1.64%)
Sep 09, 2015 74.88 75.25 73.13 73.35 1,276,175 -0.93(-1.25%)
Sep 08, 2015 73.75 74.35 73.06 74.28 1,417,619 +1.70(+2.34%)
Sep 04, 2015 71.71 72.58 72.58 72.58 1,607,100 -0.68(-0.93%)
Sep 03, 2015 71.86 74.71 71.54 73.26 2,381,659 +1.99(+2.79%)
Sep 02, 2015 71.35 71.63 69.67 71.27 1,673,412 +0.84(+1.19%)
Sep 01, 2015 69.75 71.43 69.67 70.43 2,411,225 -0.88(-1.23%)
Aug 31, 2015 71.66 71.81 70.87 71.31 1,767,877 -0.59(-0.82%)
Aug 28, 2015 70.59 71.97 70.20 71.90 2,371,900 +1.40(+1.99%)
Aug 27, 2015 69.09 70.89 68.53 70.50 2,084,185 +2.33(+3.42%)
Aug 26, 2015 67.07 68.30 65.33 68.17 2,242,353 +2.54(+3.87%)
Aug 25, 2015 68.24 68.99 65.59 65.63 3,113,591 -0.89(-1.34%)
Aug 24, 2015 65.01 68.22 63.14 66.52 3,784,669 -1.52(-2.23%)
Aug 21, 2015 69.19 70.00 67.91 68.04 2,310,837 -1.74(-2.49%)
Aug 20, 2015 72.30 72.57 69.77 69.78 2,107,072 -3.28(-4.49%)
Aug 19, 2015 73.78 73.90 72.29 73.06 881,900 -0.79(-1.07%)
Aug 18, 2015 73.96 74.19 73.23 73.85 1,222,032 +0.28(+0.38%)
Aug 17, 2015 73.01 73.60 72.32 73.57 1,027,195 +0.20(+0.27%)
Aug 14, 2015 73.38 73.84 72.73 73.37 1,328,653 -0.47(-0.64%)
Aug 13, 2015 73.82 74.50 73.47 73.84 1,129,548 -0.08(-0.11%)
Aug 12, 2015 72.61 74.19 71.76 73.92 1,429,347 +0.96(+1.32%)
Aug 11, 2015 74.69 74.69 72.43 72.96 1,969,194 -2.05(-2.73%)
Aug 10, 2015 74.98 75.39 74.62 75.01 1,087,565 +0.48(+0.64%)
Aug 07, 2015 74.54 74.63 73.53 74.53 968,695 +0.11(+0.15%)
Aug 06, 2015 75.98 76.00 73.94 74.42 1,241,561 -1.61(-2.12%)
Aug 05, 2015 76.06 76.48 75.61 76.03 1,677,609 +0.42(+0.56%)
Aug 04, 2015 75.82 76.29 75.82 75.61 1,413,987 -0.14(-0.18%)
Aug 03, 2015 76.04 76.55 74.98 75.75 1,987,722 -0.96(-1.25%)
Jul 31, 2015 75.04 76.98 74.40 76.71 3,480,156 +1.75(+2.33%)
Jul 30, 2015 72.68 75.95 72.23 74.96 4,404,556 +1.75(+2.39%)
Jul 29, 2015 68.05 73.55 67.13 73.21 9,972,333 -0.44(-0.60%)
Jul 28, 2015 72.13 73.83 71.25 73.65 2,520,767 +2.02(+2.82%)
Jul 27, 2015 72.21 72.38 71.04 71.63 1,365,871 -0.89(-1.23%)
Jul 24, 2015 73.90 73.93 72.14 72.52 1,237,851 -0.99(-1.35%)
Jul 23, 2015 72.94 74.18 72.56 73.51 1,030,067 +0.76(+1.04%)
Jul 22, 2015 72.64 73.05 72.28 72.75 1,078,127 +0.20(+0.28%)
Jul 21, 2015 73.40 73.74 72.50 72.55 1,059,265 -0.93(-1.27%)
Jul 20, 2015 72.16 73.93 72.16 73.48 1,068,688 +0.76(+1.05%)
Jul 17, 2015 72.70 73.00 72.28 72.72 1,070,443 +0.09(+0.12%)
Jul 16, 2015 72.23 72.89 72.21 72.63 688,206 +0.57(+0.79%)
Jul 15, 2015 72.25 72.89 71.79 72.06 924,564 -0.23(-0.32%)
Jul 14, 2015 71.72 72.95 71.40 72.29 1,138,420 +0.62(+0.87%)
Jul 13, 2015 70.44 71.79 70.10 71.67 1,106,867 +1.69(+2.41%)
Jul 10, 2015 70.30 70.30 69.57 69.98 939,669 +0.68(+0.98%)
Jul 09, 2015 69.58 70.36 69.14 69.30 1,561,087 +0.45(+0.65%)
Jul 08, 2015 69.81 69.96 68.83 68.86 1,171,265 -1.25(-1.79%)
Jul 07, 2015 70.08 70.19 68.72 70.11 1,244,781 +0.35(+0.50%)
Jul 06, 2015 69.21 69.94 69.11 69.76 1,005,914 -0.15(-0.21%)
Jul 02, 2015 70.38 69.91 69.91 69.91 1,141,900 -0.46(-0.65%)
Jul 01, 2015 70.30 70.91 70.01 70.37 962,366 +0.55(+0.79%)
Jun 30, 2015 69.83 70.29 69.55 69.82 1,678,578 +0.64(+0.93%)
Jun 29, 2015 70.29 70.84 69.13 69.18 1,165,777 -1.95(-2.74%)
Jun 26, 2015 71.30 71.45 70.65 71.13 1,390,479 -0.24(-0.34%)
Jun 25, 2015 71.34 71.80 71.09 71.37 1,462,297 +0.05(+0.06%)
Jun 24, 2015 72.22 72.47 70.90 71.32 1,509,702 -0.91(-1.25%)
Jun 23, 2015 72.94 73.08 72.03 72.23 1,441,979 -0.78(-1.07%)
Jun 22, 2015 72.73 73.52 72.55 73.01 1,383,550 +0.72(+1.00%)
Jun 19, 2015 73.24 73.27 72.31 72.29 2,028,547 -0.98(-1.34%)
Jun 18, 2015 72.84 73.58 72.62 73.27 1,121,934 +0.46(+0.63%)
Jun 17, 2015 72.88 73.34 72.29 72.81 919,481 -0.04(-0.05%)
Jun 16, 2015 72.50 73.19 72.50 72.85 711,312 +0.35(+0.48%)
Jun 15, 2015 72.66 72.97 72.18 72.50 1,116,503 -0.94(-1.28%)
Jun 12, 2015 73.83 74.39 73.37 73.44 764,851 -0.61(-0.82%)
Jun 11, 2015 74.65 74.99 73.88 74.05 903,162 -0.56(-0.75%)
Jun 10, 2015 73.25 74.94 73.03 74.61 1,517,790 +1.71(+2.35%)
Jun 09, 2015 73.22 73.87 72.25 72.90 2,616,746 -1.99(-2.66%)
Jun 08, 2015 75.21 75.88 74.81 74.89 1,368,879 -0.35(-0.47%)
Jun 05, 2015 74.87 75.37 74.57 75.24 1,792,395 +0.10(+0.13%)
Jun 04, 2015 75.56 75.97 74.99 75.14 1,067,789 -0.88(-1.16%)
Jun 03, 2015 75.58 76.41 75.36 76.02 1,203,327 +0.56(+0.74%)
Jun 02, 2015 75.02 75.89 74.86 75.46 1,753,594 +0.23(+0.31%)
Jun 01, 2015 76.38 76.50 74.71 75.23 2,269,453 -1.04(-1.36%)
May 29, 2015 76.76 76.95 76.01 76.27 1,791,926 -0.76(-0.99%)
May 28, 2015 77.32 77.74 76.97 77.03 753,931 -0.71(-0.91%)
May 27, 2015 77.05 78.09 77.01 77.74 1,201,468 +0.81(+1.06%)
May 26, 2015 77.59 77.60 76.52 76.93 879,771 -0.74(-0.95%)
May 22, 2015 77.41 77.66 77.66 77.66 979,500 +0.02(+0.03%)
May 21, 2015 76.91 77.87 76.64 77.64 723,213 +0.73(+0.95%)
May 20, 2015 77.47 77.49 76.56 76.91 869,107 -0.39(-0.50%)
May 19, 2015 77.34 78.00 77.16 77.30 1,138,656 -0.64(-0.82%)
May 18, 2015 77.85 78.07 77.50 77.94 1,298,721 -0.02(-0.03%)
May 15, 2015 78.20 78.32 77.18 77.96 2,326,856 -0.40(-0.51%)
May 14, 2015 76.68 78.44 76.31 78.36 1,532,249 +2.24(+2.94%)
May 13, 2015 76.26 76.68 75.84 76.12 826,134 +0.15(+0.20%)
May 12, 2015 75.49 76.05 74.70 75.97 1,146,222 -0.13(-0.17%)
May 11, 2015 76.19 76.85 75.73 76.10 1,326,265 -0.33(-0.43%)
May 08, 2015 75.73 76.62 75.67 76.43 1,334,407 +1.19(+1.58%)
May 07, 2015 75.17 75.57 74.55 75.24 1,169,860 +0.20(+0.27%)
May 06, 2015 75.62 75.62 74.60 75.04 1,524,691 -0.32(-0.42%)
May 05, 2015 74.62 75.56 74.27 75.36 2,157,620 +0.26(+0.35%)
May 04, 2015 74.93 75.38 74.37 75.10 1,024,375 +0.44(+0.59%)
May 01, 2015 73.95 74.70 73.75 74.66 1,365,315 +0.88(+1.19%)
Apr 30, 2015 74.61 74.91 73.23 73.78 2,280,975 -1.35(-1.80%)
Apr 29, 2015 73.51 75.46 73.00 75.13 4,749,333 -0.94(-1.24%)
Apr 28, 2015 77.10 77.31 76.00 76.07 2,693,543 -0.97(-1.26%)
Apr 27, 2015 76.08 77.28 75.85 77.04 1,881,259 +1.30(+1.72%)
Apr 24, 2015 76.33 76.38 75.57 75.74 1,196,024 -0.53(-0.69%)
Apr 23, 2015 75.70 76.72 75.70 76.27 1,190,136 +0.25(+0.33%)
Apr 22, 2015 75.69 76.12 75.50 76.02 1,605,447 +0.72(+0.96%)
Apr 21, 2015 74.07 75.41 73.98 75.30 2,200,156 +1.84(+2.50%)
Apr 20, 2015 72.00 73.68 72.00 73.46 1,600,839 +1.56(+2.17%)
Apr 17, 2015 71.75 72.19 71.44 71.90 2,009,686 -0.59(-0.81%)
Apr 16, 2015 71.05 72.67 71.00 72.49 1,358,941 +1.15(+1.61%)
Apr 15, 2015 71.16 71.64 70.79 71.34 1,136,962 +0.19(+0.27%)
Apr 14, 2015 71.21 71.61 70.38 71.14 961,674 -0.19(-0.27%)
Apr 13, 2015 71.45 71.90 71.31 71.34 1,033,994 -0.11(-0.15%)
Apr 10, 2015 71.19 71.50 70.96 71.45 705,845 +0.19(+0.27%)
Apr 09, 2015 71.68 71.78 70.86 71.26 923,507 -0.53(-0.74%)
Apr 08, 2015 71.01 71.89 71.01 71.79 831,971 +0.71(+1.00%)
Apr 07, 2015 71.05 71.77 71.00 71.08 924,042 +0.16(+0.23%)
Apr 06, 2015 70.52 71.48 70.50 70.92 1,445,084 +0.08(+0.11%)
Apr 02, 2015 70.33 70.84 70.84 70.84 957,400 +0.53(+0.75%)
Apr 01, 2015 70.98 70.98 69.88 70.31 1,210,558 -0.74(-1.03%)
Mar 31, 2015 71.50 71.72 71.03 71.04 1,329,644 -0.86(-1.19%)
Mar 30, 2015 71.66 72.24 71.43 71.90 972,550 +0.61(+0.86%)
Mar 27, 2015 70.99 71.51 70.51 71.29 820,693 +0.25(+0.36%)
Mar 26, 2015 69.97 71.17 69.35 71.04 1,593,580 +0.39(+0.55%)
Mar 25, 2015 72.48 72.53 70.64 70.64 1,362,137 -1.97(-2.71%)
Mar 24, 2015 73.20 73.42 72.58 72.61 898,696 -0.53(-0.72%)
Mar 23, 2015 72.95 73.53 72.53 73.14 1,216,091 +0.27(+0.37%)
Mar 20, 2015 73.31 73.53 72.82 72.87 1,693,648 +0.12(+0.16%)
Mar 19, 2015 72.80 73.16 72.47 72.75 1,138,809 -0.13(-0.18%)
Mar 18, 2015 71.70 73.20 71.38 72.88 1,281,098 +0.82(+1.14%)
Mar 17, 2015 71.57 72.41 71.08 72.06 1,162,590 -0.02(-0.03%)
Mar 16, 2015 71.15 72.15 71.00 72.08 1,448,782 +1.27(+1.79%)
Mar 13, 2015 71.04 71.30 70.22 70.81 1,364,288 -0.21(-0.30%)
Mar 12, 2015 70.30 71.11 70.11 71.02 1,444,194 +0.66(+0.94%)
Mar 11, 2015 69.49 70.66 69.39 70.36 1,661,869 +1.16(+1.68%)
Mar 10, 2015 69.12 69.71 68.59 69.20 1,830,927 -0.40(-0.57%)
Mar 09, 2015 69.97 70.16 69.40 69.60 1,581,308 -0.36(-0.51%)
Mar 06, 2015 70.63 71.19 69.81 69.96 1,544,094 -1.13(-1.59%)
Mar 05, 2015 71.55 71.55 70.60 71.09 1,694,277 +0.04(+0.06%)
Mar 04, 2015 69.42 71.05 69.86 71.05 2,361,491 +1.19(+1.70%)
Mar 03, 2015 69.91 70.63 69.69 69.86 1,209,803 -1.27(-1.79%)
Mar 02, 2015 69.80 71.15 69.56 71.13 2,070,965 +1.62(+2.33%)
Feb 27, 2015 69.41 69.75 68.80 69.51 1,434,958 -0.04(-0.06%)
Feb 26, 2015 69.54 70.27 69.04 69.56 991,724 +0.11(+0.15%)
Feb 25, 2015 70.01 70.52 69.20 69.45 1,710,777 -0.67(-0.96%)
Feb 24, 2015 70.00 70.83 69.77 70.12 1,086,785 -0.12(-0.17%)
Feb 23, 2015 71.70 71.80 70.03 70.24 1,704,908 -1.38(-1.93%)
Feb 20, 2015 71.60 71.83 70.98 71.62 1,401,542 +0.06(+0.08%)
Feb 19, 2015 70.08 71.72 70.00 71.56 1,903,642 +1.27(+1.81%)
Feb 18, 2015 70.10 70.58 69.67 70.29 1,631,028 -0.07(-0.10%)
Feb 17, 2015 68.89 70.86 68.00 70.36 3,549,750 +1.59(+2.31%)
Feb 13, 2015 67.61 68.77 68.77 68.77 2,862,600 +1.18(+1.75%)
Feb 12, 2015 64.25 67.70 63.80 67.59 4,207,819 +3.84(+6.02%)
Feb 11, 2015 64.92 65.20 62.90 63.75 4,859,311 +1.54(+2.48%)
Feb 10, 2015 61.30 62.37 60.30 62.21 3,511,656 +1.25(+2.05%)
Feb 09, 2015 60.95 61.57 60.59 60.96 1,822,180 -0.17(-0.28%)
Feb 06, 2015 60.45 61.80 60.44 61.13 1,799,572 +0.64(+1.06%)
Feb 05, 2015 60.28 60.95 60.02 60.49 1,446,044 +0.54(+0.90%)
Feb 04, 2015 60.16 60.75 59.86 59.95 1,598,292 -0.17(-0.27%)
Feb 03, 2015 58.68 60.23 58.68 60.12 1,308,034 +1.62(+2.78%)
Feb 02, 2015 58.60 58.60 56.85 58.49 1,366,381 +0.34(+0.58%)
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%)
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.