Akamai Technologies (NQ: AKAM )

104.31 USD -0.23 (-0.22%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 87.05 87.52 86.61 87.12 549,900 -0.17(-0.19%)
Nov 27, 2019 88.83 88.83 86.80 87.29 1,407,400 -1.40(-1.58%)
Nov 26, 2019 87.74 88.73 87.66 88.69 1,357,507 +0.95(+1.08%)
Nov 25, 2019 88.29 88.62 87.48 87.74 970,407 -0.23(-0.26%)
Nov 22, 2019 87.58 88.29 87.09 87.97 1,370,900 +0.40(+0.46%)
Nov 21, 2019 87.00 87.58 86.25 87.57 1,331,492 +0.71(+0.82%)
Nov 20, 2019 87.50 88.43 86.31 86.86 1,087,049 -1.65(-1.86%)
Nov 19, 2019 88.75 89.07 87.93 88.51 1,018,078 +0.10(+0.11%)
Nov 18, 2019 87.67 88.86 87.51 88.41 1,491,546 +0.70(+0.80%)
Nov 15, 2019 85.97 87.92 85.46 87.71 1,775,700 +2.06(+2.41%)
Nov 14, 2019 85.90 86.34 85.24 85.65 1,270,513 +0.05(+0.06%)
Nov 13, 2019 84.70 85.73 84.65 85.60 1,023,813 +0.88(+1.04%)
Nov 12, 2019 85.19 85.77 84.47 84.72 1,181,854 -0.47(-0.55%)
Nov 11, 2019 84.27 85.92 84.00 85.19 918,238 +0.66(+0.78%)
Nov 08, 2019 85.12 85.75 83.91 84.53 1,663,700 -1.22(-1.42%)
Nov 07, 2019 87.58 88.14 85.58 85.75 1,387,219 -1.65(-1.89%)
Nov 06, 2019 87.80 87.95 86.71 87.40 1,927,811 -0.39(-0.44%)
Nov 05, 2019 87.50 88.31 87.01 87.79 1,660,251 +0.28(+0.32%)
Nov 04, 2019 87.98 88.30 87.18 87.51 1,568,024 +0.01(+0.01%)
Nov 01, 2019 86.78 87.81 86.25 87.50 1,475,300 +1.00(+1.16%)
Oct 31, 2019 86.87 87.36 86.12 86.50 1,911,241 -0.89(-1.02%)
Oct 30, 2019 87.66 87.87 86.00 87.39 2,120,653 -0.50(-0.57%)
Oct 29, 2019 91.00 91.00 85.63 87.89 3,978,054 -1.59(-1.78%)
Oct 28, 2019 89.80 90.00 89.04 89.48 3,448,146 +0.33(+0.37%)
Oct 25, 2019 89.61 90.27 89.09 89.15 1,535,800 -0.43(-0.48%)
Oct 24, 2019 90.55 90.91 88.78 89.58 1,573,429 -0.64(-0.71%)
Oct 23, 2019 88.91 90.32 88.81 90.22 1,352,559 +1.13(+1.27%)
Oct 22, 2019 91.90 92.60 89.04 89.09 1,605,507 -2.80(-3.05%)
Oct 21, 2019 91.75 91.93 90.28 91.89 1,711,282 +0.38(+0.42%)
Oct 18, 2019 91.43 91.74 90.06 91.51 1,428,900 +0.17(+0.19%)
Oct 17, 2019 91.55 92.33 90.80 91.34 1,161,000 +0.41(+0.45%)
Oct 16, 2019 90.88 90.99 89.51 90.93 1,029,241 -0.40(-0.44%)
Oct 15, 2019 89.64 91.63 89.64 91.33 881,030 +1.49(+1.66%)
Oct 14, 2019 89.26 90.00 89.13 89.84 587,382 +0.29(+0.32%)
Oct 11, 2019 90.20 90.97 89.43 89.55 1,104,200 +0.19(+0.21%)
Oct 10, 2019 89.41 90.62 89.21 89.36 799,339 -0.24(-0.27%)
Oct 09, 2019 89.28 89.76 88.44 89.60 857,347 +1.43(+1.62%)
Oct 08, 2019 89.64 89.90 87.71 88.17 1,024,866 -2.06(-2.28%)
Oct 07, 2019 90.52 91.04 89.94 90.23 1,116,815 -0.68(-0.75%)
Oct 04, 2019 91.51 91.80 90.50 90.91 1,221,500 +0.01(+0.01%)
Oct 03, 2019 89.63 91.10 88.76 90.90 2,024,403 +1.03(+1.15%)
Oct 02, 2019 90.56 91.00 89.21 89.87 1,279,864 -1.23(-1.35%)
Oct 01, 2019 91.55 92.21 91.04 91.10 1,747,004 -0.28(-0.31%)
Sep 30, 2019 90.24 91.73 89.42 91.38 1,332,355 +1.59(+1.77%)
Sep 27, 2019 91.00 91.16 89.08 89.79 1,466,700 -0.79(-0.87%)
Sep 26, 2019 90.04 90.75 89.49 90.58 1,160,175 +0.56(+0.62%)
Sep 25, 2019 88.39 90.32 88.13 90.02 1,117,249 +1.37(+1.55%)
Sep 24, 2019 90.39 90.39 87.88 88.65 1,312,415 -0.96(-1.07%)
Sep 23, 2019 89.42 90.20 89.24 89.61 1,096,110 +0.18(+0.20%)
Sep 20, 2019 89.73 89.97 88.78 89.43 2,874,200 +0.17(+0.19%)
Sep 19, 2019 89.17 90.68 89.06 89.26 1,723,903 -1.68(-1.85%)
Sep 18, 2019 91.50 91.98 89.79 90.94 1,023,928 -0.24(-0.26%)
Sep 17, 2019 89.96 92.34 89.40 91.18 2,187,483 +1.75(+1.96%)
Sep 16, 2019 90.05 90.20 88.25 89.43 3,530,299 -0.98(-1.08%)
Sep 13, 2019 91.68 91.99 88.70 90.41 3,115,500 -0.58(-0.64%)
Sep 12, 2019 90.55 92.10 90.02 90.99 3,739,194 +1.39(+1.55%)
Sep 11, 2019 88.35 89.98 88.07 89.60 1,232,897 +1.32(+1.50%)
Sep 10, 2019 88.66 88.66 87.45 88.28 1,131,224 -1.31(-1.46%)
Sep 09, 2019 91.64 91.84 88.68 89.59 1,184,815 -2.23(-2.43%)
Sep 06, 2019 92.81 93.12 91.55 91.82 1,734,700 -0.72(-0.78%)
Sep 05, 2019 91.70 92.74 91.16 92.54 1,474,995 +1.66(+1.83%)
Sep 04, 2019 90.13 91.00 89.73 90.88 1,255,471 +1.76(+1.97%)
Sep 03, 2019 88.86 89.72 88.38 89.12 1,584,594 -0.01(-0.01%)
Aug 30, 2019 90.00 90.00 87.94 89.13 1,159,600 -0.25(-0.28%)
Aug 29, 2019 89.11 90.19 89.11 89.38 983,681 +1.19(+1.35%)
Aug 28, 2019 88.06 88.53 86.51 88.19 986,304 -0.02(-0.02%)
Aug 27, 2019 88.68 89.29 87.25 88.21 1,126,970 +0.36(+0.41%)
Aug 26, 2019 88.45 88.45 87.06 87.85 766,175 +0.86(+0.99%)
Aug 23, 2019 88.33 89.96 86.68 86.99 1,239,000 -1.73(-1.95%)
Aug 22, 2019 89.17 89.35 87.51 88.72 740,655 -0.15(-0.17%)
Aug 21, 2019 87.49 89.02 87.22 88.87 1,387,812 +2.22(+2.56%)
Aug 20, 2019 86.95 87.47 85.97 86.65 1,765,479 -0.42(-0.48%)
Aug 19, 2019 87.90 88.46 86.87 87.07 2,187,276 +0.42(+0.48%)
Aug 16, 2019 85.84 87.14 85.75 86.65 1,719,900 +1.64(+1.93%)
Aug 15, 2019 84.41 85.72 83.90 85.01 1,682,612 +0.93(+1.11%)
Aug 14, 2019 88.08 88.08 83.24 84.08 5,810,881 -5.29(-5.92%)
Aug 13, 2019 88.13 89.92 86.22 89.37 2,767,433 +0.16(+0.18%)
Aug 12, 2019 89.13 90.13 88.39 89.21 2,047,592 -0.71(-0.79%)
Aug 09, 2019 88.75 90.20 88.56 89.92 1,538,400 +1.01(+1.14%)
Aug 08, 2019 87.16 89.04 86.99 88.91 1,731,117 +2.20(+2.54%)
Aug 07, 2019 84.94 87.23 84.06 86.71 1,769,355 +0.79(+0.92%)
Aug 06, 2019 85.01 86.14 84.38 85.92 1,612,494 +1.91(+2.27%)
Aug 05, 2019 86.56 86.95 82.99 84.01 2,371,232 -4.31(-4.88%)
Aug 02, 2019 89.45 90.10 88.27 88.32 1,730,400 -1.79(-1.99%)
Aug 01, 2019 88.12 90.36 87.75 90.11 2,975,389 +1.98(+2.25%)
Jul 31, 2019 85.00 90.76 84.94 88.13 4,729,460 +4.10(+4.88%)
Jul 30, 2019 83.33 84.33 82.54 84.03 1,552,549 +0.51(+0.61%)
Jul 29, 2019 84.04 84.40 82.54 83.52 1,020,686 -0.40(-0.48%)
Jul 26, 2019 83.08 84.01 83.08 83.92 934,600 +1.22(+1.48%)
Jul 25, 2019 83.08 83.32 82.23 82.70 836,692 -0.72(-0.86%)
Jul 24, 2019 82.27 83.49 81.91 83.42 807,780 +0.22(+0.26%)
Jul 23, 2019 83.16 83.91 82.58 83.20 939,008 +0.54(+0.65%)
Jul 22, 2019 83.90 84.10 82.18 82.66 1,046,230 -0.79(-0.95%)
Jul 19, 2019 84.00 84.74 83.38 83.45 1,687,100 -0.05(-0.06%)
Jul 18, 2019 83.37 83.67 82.62 83.50 1,232,528 -0.33(-0.39%)
Jul 17, 2019 83.56 84.04 83.06 83.83 1,097,760 +0.46(+0.55%)
Jul 16, 2019 83.47 83.68 82.76 83.37 684,118 -0.10(-0.12%)
Jul 15, 2019 82.74 83.67 82.39 83.47 767,289 +1.01(+1.22%)
Jul 12, 2019 82.41 82.69 81.94 82.46 785,700 +0.17(+0.21%)
Jul 11, 2019 81.88 82.32 81.40 82.29 671,608 +0.56(+0.69%)
Jul 10, 2019 81.73 82.38 81.50 81.73 521,935 +0.37(+0.45%)
Jul 09, 2019 80.92 81.49 80.53 81.36 1,889,364 +0.17(+0.21%)
Jul 08, 2019 81.02 81.49 80.65 81.19 701,377 -0.51(-0.62%)
Jul 05, 2019 80.92 81.81 80.50 81.70 428,400 +0.42(+0.52%)
Jul 03, 2019 80.69 81.33 80.68 81.28 728,500 +0.82(+1.02%)
Jul 02, 2019 80.38 80.96 80.09 80.46 688,627 -0.19(-0.24%)
Jul 01, 2019 81.35 81.56 80.27 80.65 1,019,127 +0.51(+0.64%)
Jun 28, 2019 79.85 80.22 79.31 80.14 1,163,500 +0.72(+0.91%)
Jun 27, 2019 79.08 79.69 78.91 79.42 633,328 +0.81(+1.03%)
Jun 26, 2019 78.37 79.38 78.37 78.61 872,863 +0.80(+1.03%)
Jun 25, 2019 78.64 79.54 77.40 77.81 905,850 -0.93(-1.18%)
Jun 24, 2019 78.72 79.33 78.44 78.74 1,069,892 +0.19(+0.24%)
Jun 21, 2019 79.81 80.00 78.29 78.55 3,469,700 -1.33(-1.66%)
Jun 20, 2019 80.39 80.78 79.48 79.88 1,147,952 +0.30(+0.38%)
Jun 19, 2019 78.52 79.66 78.05 79.58 939,569 +1.34(+1.71%)
Jun 18, 2019 77.55 78.39 77.02 78.24 1,297,349 +1.66(+2.17%)
Jun 17, 2019 78.54 78.54 76.39 76.58 1,246,181 -2.04(-2.59%)
Jun 14, 2019 79.16 79.21 78.08 78.62 869,200 -0.57(-0.72%)
Jun 13, 2019 79.60 80.05 78.85 79.19 586,179 -0.16(-0.20%)
Jun 12, 2019 79.10 79.68 78.79 79.35 822,205 -0.06(-0.08%)
Jun 11, 2019 80.37 80.85 78.84 79.41 667,362 -0.14(-0.18%)
Jun 10, 2019 79.99 80.99 79.43 79.55 860,039 +0.13(+0.16%)
Jun 07, 2019 78.50 79.74 77.57 79.42 917,900 +1.24(+1.59%)
Jun 06, 2019 78.12 78.37 77.32 78.18 693,294 +0.13(+0.17%)
Jun 05, 2019 76.48 78.12 76.34 78.05 1,023,636 +2.13(+2.81%)
Jun 04, 2019 74.16 75.93 73.91 75.92 1,049,772 +2.26(+3.07%)
Jun 03, 2019 74.70 75.30 73.19 73.66 1,605,633 -1.70(-2.26%)
May 31, 2019 76.00 76.33 75.08 75.36 1,227,600 -1.45(-1.89%)
May 30, 2019 77.68 78.10 76.55 76.81 698,300 -0.59(-0.76%)
May 29, 2019 77.44 77.89 76.92 77.40 710,145 -0.43(-0.55%)
May 28, 2019 78.23 79.07 77.80 77.83 855,105 -0.06(-0.08%)
May 24, 2019 78.17 78.40 76.79 77.89 750,800 +0.13(+0.17%)
May 23, 2019 78.50 78.86 77.36 77.76 1,104,205 -1.38(-1.74%)
May 22, 2019 77.73 79.29 77.53 79.14 1,126,903 +1.24(+1.59%)
May 21, 2019 77.50 78.13 77.42 77.90 703,308 +1.00(+1.30%)
May 20, 2019 76.83 77.68 76.55 76.90 955,444 -0.65(-0.84%)
May 17, 2019 77.04 78.10 76.83 77.55 847,000 -0.37(-0.47%)
May 16, 2019 76.88 78.50 76.63 77.92 1,000,216 +1.30(+1.70%)
May 15, 2019 75.04 76.96 75.04 76.62 843,797 +0.90(+1.19%)
May 14, 2019 74.92 76.38 74.92 75.72 833,039 +1.27(+1.71%)
May 13, 2019 74.68 75.48 74.06 74.45 1,006,508 -2.18(-2.84%)
May 10, 2019 75.86 76.86 74.81 76.63 900,800 +0.48(+0.63%)
May 09, 2019 76.17 76.52 75.33 76.15 1,203,100 -0.82(-1.07%)
May 08, 2019 77.00 77.61 76.42 76.97 971,119 -0.34(-0.44%)
May 07, 2019 78.14 78.58 76.78 77.31 1,451,117 -1.65(-2.09%)
May 06, 2019 78.50 79.04 77.19 78.96 1,604,183 -1.07(-1.34%)
May 03, 2019 80.40 80.88 79.47 80.03 1,029,900 -0.24(-0.30%)
May 02, 2019 80.95 81.05 78.67 80.27 1,730,073 -0.77(-0.95%)
May 01, 2019 86.01 86.19 80.65 81.04 4,597,552 +0.98(+1.22%)
Apr 30, 2019 79.37 80.09 79.00 80.06 2,547,152 +0.71(+0.89%)
Apr 29, 2019 78.95 79.75 78.87 79.35 1,229,272 +0.49(+0.62%)
Apr 26, 2019 78.50 79.07 78.46 78.86 899,900 +0.25(+0.32%)
Apr 25, 2019 78.15 78.80 77.02 78.61 977,933 +0.47(+0.60%)
Apr 24, 2019 77.96 78.70 77.92 78.14 808,920 +0.48(+0.62%)
Apr 23, 2019 76.87 77.73 76.45 77.66 883,622 +0.97(+1.26%)
Apr 22, 2019 75.52 76.77 75.52 76.69 820,598 +1.35(+1.79%)
Apr 18, 2019 75.60 75.70 74.86 75.34 1,185,600 -0.69(-0.91%)
Apr 17, 2019 77.00 77.25 75.75 76.03 1,002,706 -0.58(-0.76%)
Apr 16, 2019 77.13 77.19 76.32 76.61 1,039,827 -0.04(-0.05%)
Apr 15, 2019 76.77 77.00 75.59 76.65 1,447,763 -0.40(-0.52%)
Apr 12, 2019 75.80 77.10 75.63 77.05 1,576,400 +1.62(+2.15%)
Apr 11, 2019 75.10 75.74 74.77 75.43 632,638 +0.34(+0.45%)
Apr 10, 2019 74.34 75.42 74.34 75.09 1,040,537 +0.77(+1.04%)
Apr 09, 2019 74.16 74.60 74.10 74.32 839,185 -0.15(-0.20%)
Apr 08, 2019 73.98 74.50 73.47 74.47 582,828 +0.40(+0.54%)
Apr 05, 2019 73.56 74.08 73.36 74.07 840,400 +0.68(+0.93%)
Apr 04, 2019 73.61 73.71 72.33 73.39 567,103 -0.06(-0.08%)
Apr 03, 2019 73.19 73.78 72.73 73.45 704,504 +0.72(+0.99%)
Apr 02, 2019 73.00 73.05 72.22 72.73 1,226,618 -0.27(-0.37%)
Apr 01, 2019 72.24 73.10 72.08 73.00 919,019 +1.29(+1.80%)
Mar 29, 2019 71.68 71.87 71.28 71.71 871,700 +0.62(+0.87%)
Mar 28, 2019 71.04 71.41 70.27 71.09 929,600 +0.31(+0.44%)
Mar 27, 2019 69.77 71.02 69.26 70.78 1,494,216 +0.96(+1.37%)
Mar 26, 2019 69.53 70.85 69.47 69.82 1,307,561 +0.70(+1.01%)
Mar 25, 2019 68.23 69.26 67.28 69.12 2,553,916 -2.11(-2.96%)
Mar 22, 2019 73.09 73.43 71.16 71.23 1,025,900 -2.21(-3.01%)
Mar 21, 2019 72.14 73.68 72.13 73.44 1,021,690 +0.92(+1.27%)
Mar 20, 2019 72.60 73.03 72.17 72.52 1,383,507 -0.07(-0.10%)
Mar 19, 2019 72.42 72.93 72.22 72.59 1,099,931 +0.38(+0.53%)
Mar 18, 2019 72.46 73.00 71.78 72.21 827,254 -0.26(-0.36%)
Mar 15, 2019 72.89 73.21 72.39 72.47 1,363,500 -0.24(-0.33%)
Mar 14, 2019 72.66 73.13 72.28 72.71 893,032 -0.01(-0.01%)
Mar 13, 2019 72.37 73.04 72.29 72.72 1,008,040 +0.54(+0.75%)
Mar 12, 2019 72.00 72.80 71.63 72.18 1,372,610 +0.24(+0.33%)
Mar 11, 2019 70.67 71.97 70.56 71.94 1,145,438 +1.64(+2.33%)
Mar 08, 2019 69.71 70.65 69.33 70.30 867,400 -0.17(-0.24%)
Mar 07, 2019 71.09 71.14 70.01 70.47 1,353,426 -1.07(-1.50%)
Mar 06, 2019 70.62 71.68 70.51 71.54 1,657,103 +0.99(+1.40%)
Mar 05, 2019 70.21 70.99 69.80 70.55 1,248,949 +0.26(+0.37%)
Mar 04, 2019 71.55 71.79 69.71 70.29 994,987 -0.80(-1.13%)
Mar 01, 2019 70.06 71.49 69.74 71.09 1,633,800 +1.43(+2.05%)
Feb 28, 2019 69.11 70.08 69.11 69.66 1,452,650 +0.38(+0.55%)
Feb 27, 2019 69.40 69.82 68.89 69.28 817,847 -0.32(-0.46%)
Feb 26, 2019 69.43 69.93 69.23 69.60 1,026,762 +0.06(+0.09%)
Feb 25, 2019 70.37 70.71 69.43 69.54 798,049 -0.32(-0.46%)
Feb 22, 2019 68.74 69.89 68.60 69.86 1,016,200 +1.04(+1.51%)
Feb 21, 2019 69.73 70.04 68.66 68.82 1,285,332 -1.01(-1.45%)
Feb 20, 2019 70.80 70.80 69.30 69.83 1,057,099 -0.64(-0.91%)
Feb 19, 2019 69.73 70.76 69.30 70.47 1,456,725 +0.38(+0.54%)
Feb 15, 2019 71.24 71.38 69.97 70.09 1,399,400 -0.69(-0.97%)
Feb 14, 2019 70.16 70.94 69.78 70.78 1,407,656 +0.41(+0.58%)
Feb 13, 2019 70.35 71.20 68.33 70.37 4,038,213 +1.04(+1.50%)
Feb 12, 2019 68.81 69.87 68.27 69.33 2,755,898 +0.82(+1.20%)
Feb 11, 2019 67.25 68.54 67.25 68.51 1,857,576 +1.42(+2.12%)
Feb 08, 2019 66.13 67.10 66.06 67.09 962,800 +0.50(+0.75%)
Feb 07, 2019 67.11 67.15 65.89 66.59 1,047,580 -0.92(-1.36%)
Feb 06, 2019 68.09 68.50 67.48 67.51 1,379,172 -0.66(-0.97%)
Feb 05, 2019 67.31 68.30 67.28 68.17 1,474,270 +1.13(+1.69%)
Feb 04, 2019 65.59 67.08 65.59 67.04 1,144,396 +1.52(+2.32%)
Feb 01, 2019 65.00 65.54 64.50 65.52 1,426,900 +0.42(+0.65%)
Jan 31, 2019 64.85 65.50 64.41 65.10 1,626,131 +0.41(+0.63%)
Jan 30, 2019 64.33 64.81 63.78 64.69 859,204 +0.52(+0.81%)
Jan 29, 2019 65.00 65.23 64.07 64.17 849,038 -0.83(-1.28%)
Jan 28, 2019 64.87 65.02 64.28 65.00 1,232,232 -0.44(-0.67%)
Jan 25, 2019 65.00 65.81 64.96 65.44 1,172,900 +0.87(+1.35%)
Jan 24, 2019 64.40 64.91 64.00 64.57 946,283 +0.22(+0.34%)
Jan 23, 2019 64.57 64.89 63.75 64.35 966,064 -0.16(-0.25%)
Jan 22, 2019 65.38 65.50 64.08 64.51 1,168,290 -1.28(-1.95%)
Jan 18, 2019 65.36 65.95 64.91 65.79 1,264,400 +0.96(+1.48%)
Jan 17, 2019 63.68 65.19 63.47 64.83 1,941,568 +1.01(+1.58%)
Jan 16, 2019 63.34 63.99 63.34 63.82 1,199,685 +0.38(+0.60%)
Jan 15, 2019 64.26 64.45 63.33 63.44 1,799,070 +0.75(+1.20%)
Jan 14, 2019 62.45 63.09 62.16 62.69 801,773 -0.41(-0.65%)
Jan 11, 2019 62.94 63.50 62.86 63.10 895,200 -0.03(-0.05%)
Jan 10, 2019 62.71 63.19 62.32 63.13 1,200,143 -0.13(-0.21%)
Jan 09, 2019 63.78 63.98 62.31 63.26 1,394,571 +0.81(+1.30%)
Jan 08, 2019 61.74 62.49 61.06 62.45 1,424,581 +1.21(+1.98%)
Jan 07, 2019 59.53 61.57 59.36 61.24 2,168,313 +1.86(+3.13%)
Jan 04, 2019 58.44 60.10 58.18 59.38 2,563,400 +1.68(+2.91%)
Jan 03, 2019 58.25 58.83 57.18 57.70 1,761,901 -1.31(-2.22%)
Jan 02, 2019 58.87 59.50 57.53 59.01 2,290,557 -2.07(-3.39%)
Dec 31, 2018 61.31 61.58 60.35 61.08 1,387,100 +0.03(+0.05%)
Dec 28, 2018 62.24 62.58 60.82 61.05 1,247,200 -0.60(-0.97%)
Dec 27, 2018 60.21 61.69 59.50 61.65 1,216,146 +0.67(+1.10%)
Dec 26, 2018 58.94 60.99 58.49 60.98 1,346,562 +2.65(+4.54%)
Dec 24, 2018 59.49 60.01 58.33 58.33 961,200 -1.47(-2.46%)
Dec 21, 2018 62.44 63.25 59.46 59.80 3,667,400 -2.50(-4.01%)
Dec 20, 2018 62.64 63.28 61.36 62.30 2,027,479 -0.72(-1.14%)
Dec 19, 2018 64.73 65.60 62.29 63.02 2,092,556 -1.33(-2.07%)
Dec 18, 2018 64.62 65.16 63.70 64.35 1,556,547 +0.14(+0.22%)
Dec 17, 2018 65.01 65.63 63.25 64.21 2,354,178 -0.89(-1.37%)
Dec 14, 2018 66.51 67.44 65.05 65.10 1,522,700 -2.15(-3.20%)
Dec 13, 2018 68.17 68.28 66.49 67.25 1,566,354 -0.78(-1.15%)
Dec 12, 2018 68.23 68.90 67.83 68.03 1,660,657 +0.61(+0.90%)
Dec 11, 2018 68.08 68.74 66.72 67.42 1,264,189 +0.14(+0.21%)
Dec 10, 2018 66.55 67.53 66.07 67.28 1,380,342 +0.63(+0.95%)
Dec 07, 2018 68.94 69.18 66.16 66.65 2,093,600 -2.37(-3.43%)
Dec 06, 2018 67.81 69.68 67.01 69.02 2,167,768 +0.31(+0.45%)
Dec 04, 2018 69.91 70.31 68.14 68.71 1,939,300 -1.53(-2.18%)
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.