Akamai Technologies (NQ: AKAM )

105.96 USD +0.13 (+0.12%)
Official Closing Price Updated: 6:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.09 44.21 42.99 43.91 0 +0.88(+2.05%)
Apr 29, 2013 42.48 43.22 42.26 43.03 3,296,016 +0.42(+0.99%)
Apr 26, 2013 42.28 42.85 41.65 42.61 5,641,833 +0.13(+0.30%)
Apr 25, 2013 42.25 43.68 41.81 42.48 16,795,354 +6.39(+17.71%)
Apr 24, 2013 35.39 36.36 35.15 36.09 7,029,014 +0.62(+1.75%)
Apr 23, 2013 34.57 35.60 34.54 35.47 3,354,690 +1.19(+3.47%)
Apr 22, 2013 32.72 34.73 32.63 34.28 3,797,388 +0.73(+2.18%)
Apr 19, 2013 33.60 33.70 33.36 33.55 2,938,750 -0.19(-0.56%)
Apr 18, 2013 34.13 34.22 33.27 33.74 4,051,104 -0.44(-1.29%)
Apr 17, 2013 34.46 34.97 33.86 34.18 2,850,329 -0.61(-1.75%)
Apr 16, 2013 34.74 35.01 34.56 34.79 2,798,621 +0.35(+1.02%)
Apr 15, 2013 35.14 35.31 34.29 34.44 2,602,349 -0.97(-2.74%)
Apr 12, 2013 35.71 35.89 35.21 35.41 2,230,448 -0.38(-1.06%)
Apr 11, 2013 36.00 36.14 35.59 35.79 2,445,142 -0.25(-0.69%)
Apr 10, 2013 34.83 36.17 34.81 36.04 4,245,021 +1.37(+3.95%)
Apr 09, 2013 34.48 34.79 34.36 34.67 3,217,306 +0.18(+0.52%)
Apr 08, 2013 34.28 34.52 33.92 34.49 2,194,636 +0.31(+0.91%)
Apr 05, 2013 33.65 34.58 33.46 34.18 4,049,607 +0.12(+0.35%)
Apr 04, 2013 34.64 34.84 34.03 34.06 4,128,439 -0.72(-2.07%)
Apr 03, 2013 34.90 35.15 34.68 34.78 2,529,676 -0.06(-0.17%)
Apr 02, 2013 35.04 35.35 34.79 34.84 2,087,884 -0.06(-0.17%)
Apr 01, 2013 35.37 35.41 34.81 34.90 2,191,478 -0.42(-1.19%)
Mar 28, 2013 35.07 35.34 34.85 35.32 1,904,038 +0.16(+0.46%)
Mar 27, 2013 34.98 35.21 34.56 35.16 1,496,955 +0.08(+0.23%)
Mar 26, 2013 34.61 35.15 34.54 35.08 2,589,414 +0.68(+1.98%)
Mar 25, 2013 34.79 34.99 34.35 34.40 3,285,480 -0.38(-1.09%)
Mar 22, 2013 35.20 35.28 34.69 34.78 2,174,208 -0.23(-0.66%)
Mar 21, 2013 35.06 35.51 34.87 35.01 2,368,638 -0.44(-1.24%)
Mar 20, 2013 35.09 35.60 34.81 35.45 4,430,116 +0.78(+2.25%)
Mar 19, 2013 34.55 35.07 34.26 34.67 4,510,912 +0.12(+0.35%)
Mar 18, 2013 34.30 35.03 34.26 34.55 3,928,839 -0.14(-0.40%)
Mar 15, 2013 35.35 35.41 34.54 34.69 6,118,580 +0.03(+0.09%)
Mar 14, 2013 34.75 35.08 34.45 34.66 3,524,588 +0.00(+0.00%)
Mar 13, 2013 34.89 34.92 34.30 34.66 4,262,501 -0.11(-0.32%)
Mar 12, 2013 35.48 35.54 34.55 34.77 8,246,171 -0.83(-2.33%)
Mar 11, 2013 37.22 37.49 34.94 35.60 13,468,777 -1.64(-4.40%)
Mar 08, 2013 37.38 37.55 37.00 37.24 2,655,136 -0.04(-0.11%)
Mar 07, 2013 37.70 37.75 37.05 37.28 3,385,687 -0.25(-0.67%)
Mar 06, 2013 37.54 38.19 37.30 37.53 2,882,538 +0.04(+0.11%)
Mar 05, 2013 37.48 37.90 37.15 37.49 2,169,701 +0.09(+0.24%)
Mar 04, 2013 36.64 37.74 36.56 37.40 2,814,732 +0.75(+2.05%)
Mar 01, 2013 36.70 36.83 36.15 36.65 2,846,307 -0.31(-0.84%)
Feb 28, 2013 36.79 37.19 36.60 36.96 2,756,810 +0.38(+1.04%)
Feb 27, 2013 36.36 36.78 36.05 36.58 2,411,337 +0.22(+0.61%)
Feb 26, 2013 36.36 36.73 36.00 36.36 2,212,458 +0.05(+0.14%)
Feb 25, 2013 37.18 37.30 36.31 36.31 4,466,604 +0.04(+0.11%)
Feb 22, 2013 37.17 37.41 36.00 36.27 5,544,645 -0.80(-2.16%)
Feb 21, 2013 37.30 37.53 36.47 37.07 2,985,596 -0.33(-0.88%)
Feb 20, 2013 38.62 38.76 37.37 37.40 4,099,689 -1.18(-3.06%)
Feb 19, 2013 38.44 38.81 38.07 38.58 3,905,960 +0.09(+0.23%)
Feb 15, 2013 37.83 39.00 37.83 38.49 6,736,887 +0.62(+1.64%)
Feb 14, 2013 37.26 37.93 36.63 37.87 5,146,353 +0.56(+1.50%)
Feb 13, 2013 36.82 37.44 36.08 37.31 6,338,839 +0.57(+1.55%)
Feb 12, 2013 35.36 36.91 35.08 36.74 9,682,677 +1.43(+4.05%)
Feb 11, 2013 35.56 35.64 34.90 35.31 7,253,000 -0.11(-0.31%)
Feb 08, 2013 35.50 35.58 34.78 35.42 7,056,613 +0.16(+0.45%)
Feb 07, 2013 33.80 35.49 33.55 35.26 27,194,107 -6.32(-15.20%)
Feb 06, 2013 41.16 42.00 41.16 41.58 5,810,738 +0.22(+0.53%)
Feb 04, 2013 41.57 41.87 41.09 41.36 3,389,322 -0.45(-1.08%)
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.