Akamai Technologies (NQ: AKAM )

95.94 USD +1.44 (+1.52%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.41 13.98 13.40 13.48 4,247,941 +0.00(+0.00%)
Jan 29, 2009 13.90 13.90 13.38 13.48 3,301,292 -0.53(-3.78%)
Jan 28, 2009 13.88 14.20 13.56 14.01 6,410,614 +0.11(+0.79%)
Jan 27, 2009 13.69 14.09 13.68 13.90 3,427,586 +0.25(+1.83%)
Jan 26, 2009 13.48 14.07 13.42 13.65 4,656,402 +0.25(+1.87%)
Jan 23, 2009 12.42 13.60 12.29 13.40 5,939,708 +0.64(+5.02%)
Jan 22, 2009 12.75 13.04 12.35 12.76 3,463,353 -0.25(-1.92%)
Jan 21, 2009 12.96 13.19 12.49 13.01 4,726,903 +0.58(+4.67%)
Jan 20, 2009 13.17 13.24 12.35 12.43 4,133,601 -0.65(-4.97%)
Jan 16, 2009 13.10 13.47 12.60 13.08 4,475,610 -0.41(-3.04%)
Jan 15, 2009 13.42 13.79 12.73 13.49 3,558,286 +0.07(+0.52%)
Jan 14, 2009 13.81 14.08 13.35 13.42 4,727,486 -0.70(-4.96%)
Jan 13, 2009 14.25 14.47 13.83 14.12 3,232,669 -0.21(-1.47%)
Jan 12, 2009 14.68 14.83 14.07 14.33 3,695,503 -0.80(-5.29%)
Jan 09, 2009 15.51 15.51 14.77 15.13 2,227,532 -0.38(-2.45%)
Jan 08, 2009 15.24 15.51 14.87 15.51 2,852,578 +0.04(+0.26%)
Jan 07, 2009 16.07 16.36 15.26 15.47 3,272,201 -0.98(-5.96%)
Jan 06, 2009 16.39 16.75 16.05 16.45 3,817,126 +0.27(+1.67%)
Jan 05, 2009 15.94 16.29 15.66 16.18 3,501,002 +0.44(+2.80%)
Jan 02, 2009 15.40 15.89 15.05 15.74 3,611,048 +0.65(+4.31%)
Dec 31, 2008 14.66 15.32 14.42 15.09 3,010,865 +0.63(+4.36%)
Dec 30, 2008 14.50 14.81 14.25 14.46 2,509,334 +0.01(+0.07%)
Dec 29, 2008 14.84 14.92 14.13 14.45 2,052,398 -0.28(-1.90%)
Dec 26, 2008 14.60 14.87 14.45 14.73 1,204,378 +0.22(+1.52%)
Dec 24, 2008 14.35 14.72 14.27 14.51 743,611 -0.04(-0.27%)
Dec 23, 2008 14.56 15.05 14.40 14.55 2,192,003 +0.05(+0.34%)
Dec 22, 2008 15.76 15.82 14.07 14.50 3,688,160 -1.08(-6.93%)
Dec 19, 2008 15.35 15.83 15.14 15.58 3,998,906 +0.44(+2.91%)
Dec 18, 2008 16.28 16.28 14.82 15.14 4,194,088 -0.92(-5.73%)
Dec 17, 2008 14.81 16.23 14.80 16.06 4,526,386 +1.16(+7.79%)
Dec 16, 2008 13.98 15.00 13.95 14.90 3,363,421 +1.06(+7.66%)
Dec 15, 2008 14.27 14.55 13.59 13.84 3,107,431 -0.70(-4.81%)
Dec 12, 2008 13.87 14.80 13.82 14.54 3,309,503 +0.44(+3.12%)
Dec 11, 2008 14.72 14.78 14.01 14.10 3,453,829 -0.61(-4.15%)
Dec 10, 2008 14.36 14.75 14.00 14.71 4,604,348 +0.75(+5.37%)
Dec 09, 2008 13.64 14.49 13.43 13.96 7,696,374 +0.09(+0.65%)
Dec 08, 2008 13.34 14.09 12.87 13.87 4,805,581 +0.84(+6.45%)
Dec 05, 2008 11.56 13.05 11.26 13.03 4,733,407 +1.54(+13.40%)
Dec 04, 2008 11.67 12.38 11.27 11.49 4,561,055 -0.43(-3.61%)
Dec 03, 2008 11.36 11.95 11.03 11.92 2,781,367 +0.30(+2.58%)
Dec 02, 2008 11.27 11.78 11.06 11.62 3,285,391 +0.37(+3.29%)
Dec 01, 2008 12.01 12.01 11.24 11.25 3,659,495 -1.02(-8.31%)
Nov 28, 2008 12.04 12.30 11.70 12.27 1,097,368 +0.25(+2.08%)
Nov 26, 2008 11.18 12.14 10.95 12.02 4,823,099 +0.67(+5.90%)
Nov 25, 2008 11.35 11.65 10.92 11.35 5,508,889 +0.09(+0.80%)
Nov 24, 2008 10.71 11.41 10.27 11.26 4,690,294 +0.74(+7.03%)
Nov 21, 2008 9.490 10.60 9.480 10.52 8,259,352 +1.23(+13.24%)
Nov 20, 2008 10.50 10.79 9.250 9.290 5,760,870 -1.34(-12.61%)
Nov 19, 2008 11.91 11.91 10.61 10.63 4,259,492 -1.27(-10.67%)
Nov 18, 2008 12.44 12.47 11.47 11.90 3,607,732 -0.44(-3.57%)
Nov 17, 2008 12.55 12.78 12.11 12.34 2,859,775 -0.42(-3.29%)
Nov 14, 2008 12.96 13.60 12.63 12.76 3,279,146 -0.59(-4.42%)
Nov 13, 2008 13.13 13.38 11.17 13.35 6,668,126 +0.32(+2.46%)
Nov 12, 2008 13.52 13.79 13.00 13.03 2,265,455 -0.76(-5.51%)
Nov 11, 2008 13.85 14.26 13.54 13.79 2,245,853 -0.28(-1.99%)
Nov 10, 2008 14.90 14.97 13.85 14.07 2,555,068 -0.40(-2.76%)
Nov 07, 2008 14.06 14.75 13.99 14.47 2,659,878 +0.68(+4.93%)
Nov 06, 2008 14.31 14.68 13.67 13.79 2,899,188 -0.66(-4.57%)
Nov 05, 2008 14.98 15.33 14.43 14.45 3,512,401 -0.23(-1.57%)
Nov 04, 2008 14.02 14.79 13.73 14.68 5,138,112 +1.06(+7.78%)
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.