Akamai Technologies (NQ: AKAM )

97.13 USD +3.69 (+3.95%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 47.90 48.58 47.02 48.32 4,495,139 +0.57(+1.19%)
Jan 28, 2011 48.45 49.49 47.32 47.75 4,488,388 -0.24(-0.50%)
Jan 27, 2011 48.15 49.08 47.88 47.99 2,677,289 -0.03(-0.06%)
Jan 26, 2011 47.87 48.37 47.56 48.02 2,702,715 +0.20(+0.42%)
Jan 25, 2011 49.06 49.06 47.25 47.82 3,775,366 -1.61(-3.26%)
Jan 24, 2011 48.83 49.56 47.72 49.43 3,827,192 +0.50(+1.02%)
Jan 21, 2011 50.66 51.08 48.79 48.93 3,797,166 -1.41(-2.80%)
Jan 20, 2011 49.91 50.44 48.88 50.34 5,464,506 -1.17(-2.27%)
Jan 19, 2011 51.97 52.63 51.09 51.51 3,022,846 -0.73(-1.40%)
Jan 18, 2011 51.56 52.72 51.31 52.24 4,113,984 +0.49(+0.95%)
Jan 14, 2011 50.34 52.05 50.30 51.75 5,312,830 +1.37(+2.72%)
Jan 13, 2011 49.25 51.08 49.20 50.38 5,018,431 +1.12(+2.27%)
Jan 12, 2011 49.29 49.41 48.50 49.26 3,365,933 +0.51(+1.05%)
Jan 11, 2011 49.46 49.59 48.33 48.75 2,938,525 -0.04(-0.08%)
Jan 10, 2011 48.41 49.10 47.39 48.79 3,174,272 +0.10(+0.21%)
Jan 07, 2011 48.56 48.92 47.81 48.69 2,754,069 +0.24(+0.50%)
Jan 06, 2011 48.96 49.33 48.30 48.45 2,396,542 -0.40(-0.82%)
Jan 05, 2011 47.07 49.34 46.69 48.85 6,109,141 +1.71(+3.63%)
Jan 04, 2011 48.45 48.73 46.80 47.14 4,083,708 -1.12(-2.32%)
Jan 03, 2011 47.61 49.15 47.58 48.26 3,595,594 +1.21(+2.57%)
Dec 31, 2010 47.56 47.68 46.92 47.05 2,238,960 -0.63(-1.32%)
Dec 30, 2010 47.86 48.20 47.65 47.68 1,766,967 -0.24(-0.50%)
Dec 29, 2010 47.84 48.25 47.71 47.92 1,099,427 +0.16(+0.34%)
Dec 28, 2010 48.20 48.47 47.62 47.76 1,258,899 -0.43(-0.89%)
Dec 27, 2010 47.83 48.52 47.28 48.19 2,024,947 +0.09(+0.19%)
Dec 23, 2010 48.80 48.80 47.76 48.10 3,558,256 -0.69(-1.41%)
Dec 22, 2010 50.20 50.27 48.72 48.79 3,234,787 -1.60(-3.18%)
Dec 21, 2010 49.69 50.39 49.25 50.39 2,803,179 +1.22(+2.48%)
Dec 20, 2010 50.49 50.69 48.16 49.17 5,623,217 -1.70(-3.34%)
Dec 17, 2010 50.11 50.87 49.65 50.87 6,731,266 +0.87(+1.74%)
Dec 16, 2010 49.11 50.27 48.69 50.00 4,307,282 +0.86(+1.75%)
Dec 15, 2010 49.26 50.25 48.69 49.14 3,480,154 -0.35(-0.71%)
Dec 14, 2010 50.87 50.88 49.25 49.49 3,683,071 -1.19(-2.35%)
Dec 13, 2010 51.84 52.05 50.51 50.68 3,618,242 -0.65(-1.27%)
Dec 10, 2010 52.53 52.58 50.62 51.33 5,626,790 -1.17(-2.23%)
Dec 09, 2010 53.40 53.75 51.43 52.50 5,904,801 -1.60(-2.96%)
Dec 08, 2010 54.28 54.65 53.40 54.10 2,578,300 -0.02(-0.04%)
Dec 07, 2010 53.95 54.30 53.11 54.12 5,469,815 +1.21(+2.29%)
Dec 06, 2010 53.30 53.49 52.41 52.91 2,370,255 -0.05(-0.09%)
Dec 03, 2010 52.11 53.14 52.08 52.96 2,793,530 +0.51(+0.97%)
Dec 02, 2010 53.34 53.75 52.35 52.45 4,186,555 -0.91(-1.71%)
Dec 01, 2010 53.06 53.67 53.06 53.36 3,984,099 +1.17(+2.24%)
Nov 30, 2010 50.94 52.36 50.59 52.19 5,057,104 +0.34(+0.66%)
Nov 29, 2010 52.75 53.30 51.38 51.85 4,346,697 +0.32(+0.62%)
Nov 26, 2010 50.53 51.88 50.31 51.53 1,807,217 +0.47(+0.92%)
Nov 24, 2010 49.36 51.06 51.06 51.06 3,041,695 +2.18(+4.46%)
Nov 23, 2010 49.51 49.69 48.36 48.88 2,412,950 -1.07(-2.14%)
Nov 22, 2010 49.25 50.03 48.93 49.95 2,578,278 +0.42(+0.85%)
Nov 19, 2010 48.86 49.62 48.63 49.53 3,369,832 +0.77(+1.58%)
Nov 18, 2010 48.54 49.16 48.35 48.76 3,503,314 +1.08(+2.27%)
Nov 17, 2010 47.05 48.69 47.01 47.68 4,601,911 +1.05(+2.25%)
Nov 16, 2010 46.94 48.19 46.39 46.63 4,873,829 -0.58(-1.23%)
Nov 15, 2010 48.48 48.48 46.10 47.21 9,326,828 -2.56(-5.14%)
Nov 12, 2010 49.98 50.74 49.32 49.77 2,840,198 -0.67(-1.33%)
Nov 11, 2010 49.76 51.46 48.88 50.44 6,736,164 -1.41(-2.72%)
Nov 10, 2010 51.37 52.13 51.00 51.85 3,570,990 +0.29(+0.56%)
Nov 09, 2010 51.94 52.63 50.82 51.56 15,998,726 -2.58(-4.77%)
Nov 08, 2010 53.15 54.39 53.04 54.14 2,725,387 +0.86(+1.61%)
Nov 05, 2010 53.93 54.00 52.70 53.28 2,619,324 -0.35(-0.65%)
Nov 04, 2010 53.15 54.10 53.07 53.63 4,187,459 +1.12(+2.13%)
Nov 03, 2010 52.02 52.51 51.48 52.51 2,602,506 +0.72(+1.39%)
Nov 02, 2010 51.33 52.45 51.05 51.79 3,665,709 +0.99(+1.95%)
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.