Akamai Technologies (NQ: AKAM )

97.96 USD +0.83 (+0.85%)
Streaming Delayed Price Updated: 11:33 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 55.69 56.47 55.20 56.18 2,402,014 +0.31(+0.55%)
Jan 30, 2007 55.25 56.78 55.21 55.87 3,703,989 +0.73(+1.32%)
Jan 29, 2007 54.11 55.84 53.85 55.14 3,464,407 +0.85(+1.57%)
Jan 26, 2007 53.88 54.65 52.90 54.29 2,811,368 +0.63(+1.17%)
Jan 25, 2007 54.12 54.81 53.21 53.66 4,279,513 -0.79(-1.45%)
Jan 24, 2007 53.05 54.48 51.99 54.45 4,778,201 +1.79(+3.40%)
Jan 23, 2007 52.45 53.40 51.53 52.66 3,907,814 -0.01(-0.02%)
Jan 22, 2007 54.09 54.32 52.56 52.67 3,422,763 -1.43(-2.64%)
Jan 19, 2007 53.22 54.33 52.95 54.10 3,169,693 +1.26(+2.38%)
Jan 18, 2007 54.14 54.35 52.18 52.84 4,097,797 -1.97(-3.59%)
Jan 17, 2007 54.82 55.59 54.27 54.81 2,378,680 -0.35(-0.63%)
Jan 16, 2007 54.59 55.71 54.36 55.16 2,201,653 +0.52(+0.95%)
Jan 12, 2007 54.40 55.59 54.30 54.64 3,012,648 +0.05(+0.09%)
Jan 11, 2007 53.90 54.75 53.51 54.59 3,220,087 +0.80(+1.49%)
Jan 10, 2007 52.25 53.89 51.76 53.79 3,736,553 +1.12(+2.13%)
Jan 09, 2007 53.00 53.10 51.80 52.67 8,200,710 -0.34(-0.64%)
Jan 08, 2007 53.10 53.46 52.10 53.01 3,309,007 -0.18(-0.34%)
Jan 05, 2007 53.00 53.78 52.42 53.19 2,873,857 -0.11(-0.21%)
Jan 04, 2007 51.85 53.46 51.72 53.30 3,671,879 +1.23(+2.36%)
Jan 03, 2007 53.66 53.90 50.60 52.07 6,290,487 -1.05(-1.98%)
Dec 29, 2006 53.82 54.35 52.71 53.12 2,285,285 -0.47(-0.88%)
Dec 28, 2006 54.28 54.30 53.35 53.59 2,411,990 -0.93(-1.71%)
Dec 27, 2006 53.50 54.88 53.30 54.52 2,478,721 +1.52(+2.87%)
Dec 26, 2006 53.23 53.70 52.61 53.00 1,869,268 -0.41(-0.77%)
Dec 22, 2006 54.02 54.29 53.05 53.41 2,371,011 -0.73(-1.35%)
Dec 21, 2006 55.15 55.49 54.08 54.14 3,233,261 -0.96(-1.74%)
Dec 20, 2006 56.37 56.80 55.06 55.10 2,687,314 -0.93(-1.66%)
Dec 19, 2006 54.73 56.37 54.33 56.03 4,625,056 +0.94(+1.71%)
Dec 18, 2006 56.00 56.20 54.38 55.09 6,582,116 -1.30(-2.31%)
Dec 15, 2006 56.28 56.47 55.83 56.39 4,464,529 +0.49(+0.88%)
Dec 14, 2006 54.90 56.41 54.75 55.90 5,516,449 +0.93(+1.69%)
Dec 13, 2006 55.10 55.43 54.50 54.97 3,878,275 +0.57(+1.05%)
Dec 12, 2006 54.41 55.03 53.95 54.40 5,284,938 +0.02(+0.04%)
Dec 11, 2006 53.52 54.95 52.91 54.38 5,788,532 +0.60(+1.12%)
Dec 08, 2006 53.05 54.28 52.73 53.78 6,922,519 +0.40(+0.75%)
Dec 07, 2006 50.14 53.71 50.00 53.38 12,324,329 +3.67(+7.38%)
Dec 06, 2006 49.44 50.25 49.09 49.71 3,068,637 +0.31(+0.63%)
Dec 05, 2006 49.57 49.67 48.59 49.40 3,034,638 +0.25(+0.51%)
Dec 04, 2006 48.21 49.88 48.17 49.15 3,474,348 +1.44(+3.02%)
Dec 01, 2006 48.66 49.07 47.30 47.71 4,138,629 -1.16(-2.37%)
Nov 30, 2006 48.78 49.30 48.21 48.87 2,688,400 +0.27(+0.56%)
Nov 29, 2006 48.30 49.48 48.08 48.60 3,654,344 +0.78(+1.63%)
Nov 28, 2006 47.39 48.39 46.62 47.82 4,095,128 +0.20(+0.42%)
Nov 27, 2006 50.19 50.65 47.55 47.62 5,201,547 -2.83(-5.61%)
Nov 24, 2006 50.35 51.30 50.13 50.45 1,228,257 -0.56(-1.10%)
Nov 22, 2006 50.76 51.28 50.12 51.01 3,191,026 +0.36(+0.71%)
Nov 21, 2006 50.56 51.19 49.57 50.65 5,635,420 +0.28(+0.56%)
Nov 20, 2006 49.12 50.76 49.12 50.37 5,677,784 +1.12(+2.27%)
Nov 17, 2006 48.92 49.35 48.62 49.25 2,903,732 +0.05(+0.10%)
Nov 16, 2006 48.52 49.63 48.16 49.20 5,386,857 +1.10(+2.29%)
Nov 15, 2006 49.78 50.10 48.00 48.10 7,016,440 -1.80(-3.60%)
Nov 14, 2006 49.96 50.25 49.20 49.90 3,726,623 +0.35(+0.70%)
Nov 13, 2006 50.09 50.42 49.04 49.55 3,971,164 -0.52(-1.04%)
Nov 10, 2006 48.45 50.29 47.82 50.07 7,472,168 +2.05(+4.27%)
Nov 09, 2006 51.03 52.00 47.82 48.02 9,614,011 -2.62(-5.17%)
Nov 08, 2006 49.50 51.02 49.02 50.64 6,849,853 +0.81(+1.63%)
Nov 07, 2006 48.55 50.50 48.45 49.83 8,455,434 +1.78(+3.70%)
Nov 06, 2006 46.24 48.23 46.00 48.05 4,463,083 +2.08(+4.52%)
Nov 03, 2006 47.00 47.07 45.64 45.97 2,986,059 -0.68(-1.46%)
Nov 02, 2006 46.09 47.34 45.60 46.65 3,926,791 +0.18(+0.39%)
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.