Akamai Technologies (NQ: AKAM )

94.50 USD -0.99 (-1.04%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 104.46 104.46 103.06 103.51 2,355,312 -0.81(-0.78%)
Nov 27, 2020 103.92 105.31 103.42 104.32 725,100 +0.58(+0.56%)
Nov 25, 2020 102.49 104.14 102.36 103.74 873,300 +1.22(+1.19%)
Nov 24, 2020 103.37 103.37 101.34 102.52 1,460,503 -0.29(-0.28%)
Nov 23, 2020 101.88 103.05 101.13 102.81 940,598 +0.49(+0.48%)
Nov 20, 2020 102.00 104.15 102.00 102.32 1,494,300 +0.82(+0.81%)
Nov 19, 2020 100.92 102.04 99.68 101.50 976,755 +0.91(+0.90%)
Nov 18, 2020 102.83 102.99 100.55 100.59 1,189,100 -1.86(-1.82%)
Nov 17, 2020 102.03 103.19 100.79 102.45 1,470,500 +0.77(+0.76%)
Nov 16, 2020 100.28 102.02 100.21 101.68 1,003,042 +0.15(+0.15%)
Nov 13, 2020 98.74 101.78 98.73 101.53 2,119,900 +3.30(+3.36%)
Nov 12, 2020 97.09 98.99 96.61 98.23 1,722,404 +1.03(+1.06%)
Nov 11, 2020 98.32 99.11 96.80 97.20 1,878,042 +0.52(+0.54%)
Nov 10, 2020 98.41 98.56 95.04 96.68 2,129,432 -2.59(-2.61%)
Nov 09, 2020 101.11 102.78 99.20 99.27 2,168,579 -2.36(-2.32%)
Nov 06, 2020 103.45 103.55 101.17 101.63 1,070,500 -1.08(-1.05%)
Nov 05, 2020 101.98 103.38 101.16 102.71 1,947,791 +3.37(+3.39%)
Nov 04, 2020 97.59 99.99 96.92 99.34 2,130,194 +3.67(+3.84%)
Nov 03, 2020 97.08 97.94 95.18 95.67 1,455,780 -0.14(-0.15%)
Nov 02, 2020 96.00 96.58 94.14 95.81 1,487,130 +0.69(+0.73%)
Oct 30, 2020 95.23 96.64 94.12 95.12 2,692,100 -0.70(-0.73%)
Oct 29, 2020 97.31 98.47 95.52 95.82 2,960,723 -1.58(-1.62%)
Oct 28, 2020 101.18 102.26 96.24 97.40 6,218,334 -9.31(-8.72%)
Oct 27, 2020 106.81 109.23 105.70 106.71 2,521,280 +0.65(+0.61%)
Oct 26, 2020 105.69 107.98 104.54 106.06 1,497,203 -0.69(-0.65%)
Oct 23, 2020 107.54 107.88 103.76 106.75 2,665,700 -1.25(-1.16%)
Oct 22, 2020 109.01 109.20 106.11 108.00 1,488,900 -1.02(-0.94%)
Oct 21, 2020 109.76 110.04 107.80 109.02 1,134,199 -0.28(-0.26%)
Oct 20, 2020 110.09 110.42 109.00 109.30 1,004,077 -0.11(-0.10%)
Oct 19, 2020 111.49 112.66 109.07 109.41 1,417,357 -1.30(-1.17%)
Oct 16, 2020 109.62 111.94 109.19 110.71 1,527,200 +1.66(+1.52%)
Oct 15, 2020 110.00 111.03 108.22 109.05 2,610,309 -4.28(-3.78%)
Oct 14, 2020 115.72 115.84 112.39 113.33 1,366,899 -2.13(-1.84%)
Oct 13, 2020 113.84 115.79 113.56 115.46 1,271,392 +1.37(+1.20%)
Oct 12, 2020 113.98 114.89 113.43 114.09 1,033,653 +1.56(+1.39%)
Oct 09, 2020 111.42 112.87 111.31 112.53 671,600 +1.45(+1.31%)
Oct 08, 2020 110.15 111.66 110.15 111.08 749,092 +1.40(+1.28%)
Oct 07, 2020 108.20 109.88 108.20 109.68 1,019,900 +1.52(+1.41%)
Oct 06, 2020 108.77 110.29 108.03 108.16 903,670 -0.94(-0.86%)
Oct 05, 2020 109.12 109.24 107.50 109.10 1,230,895 +0.49(+0.45%)
Oct 02, 2020 108.62 110.00 108.12 108.61 910,000 -1.32(-1.20%)
Oct 01, 2020 110.95 111.44 108.91 109.93 1,440,468 -0.61(-0.55%)
Sep 30, 2020 111.46 112.21 110.15 110.54 1,099,289 -0.67(-0.60%)
Sep 29, 2020 110.64 111.98 110.50 111.21 803,976 +0.24(+0.22%)
Sep 28, 2020 112.01 112.12 109.18 110.97 1,629,911 -0.50(-0.45%)
Sep 25, 2020 110.80 111.73 110.31 111.47 1,145,300 +1.00(+0.91%)
Sep 24, 2020 108.94 111.60 108.50 110.47 949,144 +0.39(+0.35%)
Sep 23, 2020 112.46 112.67 109.97 110.08 1,235,375 -2.67(-2.37%)
Sep 22, 2020 110.58 112.98 108.95 112.75 1,176,209 +2.59(+2.35%)
Sep 21, 2020 107.88 110.24 107.40 110.16 1,549,713 +1.10(+1.01%)
Sep 18, 2020 107.88 109.34 106.26 109.06 2,284,400 +2.18(+2.04%)
Sep 17, 2020 104.94 106.95 104.10 106.88 1,222,961 -0.19(-0.18%)
Sep 16, 2020 109.54 109.65 106.87 107.07 1,119,798 -1.79(-1.64%)
Sep 15, 2020 108.86 110.17 108.31 108.86 932,003 +0.67(+0.62%)
Sep 14, 2020 107.93 109.11 107.49 108.19 955,328 +1.70(+1.60%)
Sep 11, 2020 106.83 107.80 105.58 106.49 1,581,800 +0.15(+0.14%)
Sep 10, 2020 109.16 109.86 105.68 106.34 1,694,011 -2.60(-2.39%)
Sep 09, 2020 106.21 109.39 105.45 108.94 1,620,682 +4.83(+4.64%)
Sep 08, 2020 106.10 106.90 104.08 104.11 2,184,972 -4.32(-3.98%)
Sep 04, 2020 112.56 113.55 107.52 108.43 2,624,700 -4.97(-4.38%)
Sep 03, 2020 117.76 118.07 112.10 113.40 2,400,560 -6.17(-5.16%)
Sep 02, 2020 119.58 120.00 117.04 119.57 2,526,666 +0.54(+0.45%)
Sep 01, 2020 117.30 119.09 116.62 119.03 1,936,221 +2.60(+2.23%)
Aug 31, 2020 115.61 116.85 115.13 116.43 1,392,969 +0.80(+0.69%)
Aug 28, 2020 114.99 117.84 114.44 115.63 2,028,400 +1.57(+1.38%)
Aug 27, 2020 112.83 114.71 112.38 114.06 1,641,675 +1.68(+1.49%)
Aug 26, 2020 110.75 113.31 110.75 112.38 2,178,509 +1.38(+1.24%)
Aug 25, 2020 111.03 111.66 110.47 111.00 1,376,927 +0.13(+0.12%)
Aug 24, 2020 110.91 112.70 109.55 110.87 1,699,277 +0.23(+0.20%)
Aug 21, 2020 110.85 111.78 110.04 110.64 1,692,400 +0.29(+0.27%)
Aug 20, 2020 108.73 110.78 108.62 110.35 1,188,303 +1.14(+1.04%)
Aug 19, 2020 108.97 110.49 108.75 109.21 1,134,986 +0.48(+0.44%)
Aug 18, 2020 108.34 109.18 107.64 108.73 950,643 +0.86(+0.80%)
Aug 17, 2020 107.97 109.16 107.76 107.87 975,145 -0.03(-0.03%)
Aug 14, 2020 109.47 109.57 107.31 107.90 948,800 -1.33(-1.22%)
Aug 13, 2020 106.88 109.93 106.88 109.23 1,243,468 +2.23(+2.08%)
Aug 12, 2020 107.24 107.79 106.51 107.00 1,040,900 +0.78(+0.73%)
Aug 11, 2020 108.00 108.63 105.87 106.22 1,710,081 -1.65(-1.53%)
Aug 10, 2020 109.10 109.43 107.53 107.87 1,399,995 -1.35(-1.24%)
Aug 07, 2020 109.31 109.69 107.96 109.22 1,697,700 +0.04(+0.04%)
Aug 06, 2020 110.60 110.71 108.64 109.18 1,235,840 -1.55(-1.40%)
Aug 05, 2020 111.94 111.94 109.99 110.73 1,398,504 -1.00(-0.90%)
Aug 04, 2020 113.30 113.35 110.98 111.73 1,325,549 -1.25(-1.11%)
Aug 03, 2020 112.85 113.53 111.75 112.98 1,212,010 +0.54(+0.48%)
Jul 31, 2020 111.17 112.44 110.13 112.44 1,183,000 +1.94(+1.76%)
Jul 30, 2020 109.11 111.36 108.01 110.50 1,439,564 -0.18(-0.16%)
Jul 29, 2020 109.00 111.16 106.61 110.68 3,853,357 -1.31(-1.17%)
Jul 28, 2020 114.68 114.95 111.72 111.99 2,159,047 -2.66(-2.32%)
Jul 27, 2020 112.90 115.08 112.01 114.65 1,143,036 +2.91(+2.60%)
Jul 24, 2020 111.40 112.84 110.29 111.74 998,100 -0.95(-0.84%)
Jul 23, 2020 114.52 115.56 112.08 112.69 1,268,741 -1.12(-0.98%)
Jul 22, 2020 113.94 114.75 112.96 113.81 1,140,807 +0.36(+0.32%)
Jul 21, 2020 115.69 115.72 113.18 113.45 1,122,987 -1.79(-1.55%)
Jul 20, 2020 112.94 115.86 112.81 115.24 1,365,025 +2.59(+2.30%)
Jul 17, 2020 111.33 112.74 110.81 112.65 953,600 +0.99(+0.89%)
Jul 16, 2020 110.32 112.20 110.32 111.66 1,369,019 -1.12(-0.99%)
Jul 15, 2020 111.78 113.65 111.11 112.78 2,232,817 +0.51(+0.45%)
Jul 14, 2020 109.97 112.36 108.70 112.27 2,089,852 +2.33(+2.12%)
Jul 13, 2020 115.12 115.24 109.81 109.94 1,599,777 -4.32(-3.78%)
Jul 10, 2020 115.30 115.30 113.37 114.26 1,262,600 +0.04(+0.04%)
Jul 09, 2020 113.29 114.80 112.59 114.22 1,630,352 +0.72(+0.63%)
Jul 08, 2020 112.19 113.50 111.25 113.50 1,557,038 +2.52(+2.27%)
Jul 07, 2020 112.50 113.35 110.91 110.98 1,451,321 -1.63(-1.45%)
Jul 06, 2020 116.00 116.39 111.88 112.61 2,911,672 -0.51(-0.45%)
Jul 02, 2020 109.98 114.37 109.14 113.12 4,433,800 +6.79(+6.39%)
Jul 01, 2020 106.55 107.00 104.89 106.33 1,746,424 -0.76(-0.71%)
Jun 30, 2020 105.38 107.53 105.11 107.09 1,709,682 +2.10(+2.00%)
Jun 29, 2020 105.62 105.71 103.55 104.99 1,862,100 -0.38(-0.36%)
Jun 26, 2020 102.78 105.92 102.39 105.37 4,123,500 +2.48(+2.41%)
Jun 25, 2020 101.00 102.96 98.62 102.89 2,133,892 +1.92(+1.90%)
Jun 24, 2020 100.92 102.11 99.82 100.97 2,147,763 +0.09(+0.09%)
Jun 23, 2020 102.05 103.20 100.62 100.88 1,643,939 -0.71(-0.70%)
Jun 22, 2020 100.95 102.70 100.25 101.59 1,301,821 +1.12(+1.11%)
Jun 19, 2020 101.90 102.67 100.05 100.47 2,825,100 -0.22(-0.22%)
Jun 18, 2020 101.62 101.85 99.55 100.69 1,368,106 -0.72(-0.71%)
Jun 17, 2020 100.69 102.60 100.30 101.41 1,886,394 +1.37(+1.37%)
Jun 16, 2020 102.89 102.89 99.05 100.04 2,411,574 -0.50(-0.50%)
Jun 15, 2020 99.68 101.40 99.59 100.54 1,593,347 +0.20(+0.20%)
Jun 12, 2020 102.04 103.19 99.64 100.34 1,501,600 -0.14(-0.14%)
Jun 11, 2020 102.89 104.42 100.36 100.48 1,574,229 -3.37(-3.25%)
Jun 10, 2020 103.50 104.56 102.60 103.85 1,414,346 +1.12(+1.09%)
Jun 09, 2020 103.26 103.26 101.10 102.73 1,201,856 -0.65(-0.63%)
Jun 08, 2020 99.48 103.59 99.17 103.38 1,686,290 +4.38(+4.42%)
Jun 05, 2020 101.32 101.83 98.14 99.00 2,962,800 -2.84(-2.79%)
Jun 04, 2020 102.21 103.68 101.51 101.84 1,932,879 -1.17(-1.14%)
Jun 03, 2020 105.50 105.50 102.42 103.01 1,959,697 -2.52(-2.39%)
Jun 02, 2020 106.15 106.45 102.59 105.53 2,047,466 -0.18(-0.17%)
Jun 01, 2020 105.05 106.46 103.03 105.71 1,695,733 -0.09(-0.09%)
May 29, 2020 103.76 106.27 102.23 105.80 6,083,100 +2.89(+2.81%)
May 28, 2020 99.91 104.49 99.91 102.91 1,742,007 +2.94(+2.94%)
May 27, 2020 99.35 99.99 97.25 99.97 1,569,450 -0.11(-0.11%)
May 26, 2020 102.00 102.17 99.83 100.08 1,523,158 -0.34(-0.34%)
May 22, 2020 100.65 101.26 99.89 100.42 1,177,900 -0.58(-0.57%)
May 21, 2020 100.46 101.94 99.80 101.00 1,604,634 +0.42(+0.42%)
May 20, 2020 98.79 100.88 98.46 100.58 1,665,677 +3.28(+3.37%)
May 19, 2020 98.27 99.35 97.26 97.30 1,247,942 -0.80(-0.82%)
May 18, 2020 98.80 99.62 97.00 98.10 1,783,310 +0.01(+0.01%)
May 15, 2020 96.09 99.01 95.71 98.09 3,004,300 +0.86(+0.88%)
May 14, 2020 95.20 97.26 94.21 97.23 1,765,216 +1.86(+1.95%)
May 13, 2020 97.00 97.59 94.40 95.37 2,320,508 -0.39(-0.41%)
May 12, 2020 102.54 102.69 95.75 95.76 2,803,637 -6.13(-6.02%)
May 11, 2020 101.31 103.15 100.76 101.89 1,360,288 +0.74(+0.73%)
May 08, 2020 101.52 101.81 100.35 101.15 1,213,300 +0.55(+0.55%)
May 07, 2020 101.28 102.47 99.88 100.60 1,905,106 +1.43(+1.44%)
May 06, 2020 100.36 100.84 98.88 99.17 1,566,874 -0.02(-0.02%)
May 05, 2020 98.92 100.47 97.83 99.19 1,941,941 +1.59(+1.63%)
May 04, 2020 96.05 97.64 95.53 97.60 1,929,752 +1.74(+1.82%)
May 01, 2020 96.36 97.87 94.92 95.86 1,913,800 -1.85(-1.89%)
Apr 30, 2020 96.84 97.95 94.61 97.71 3,496,612 -0.16(-0.16%)
Apr 29, 2020 98.06 98.51 92.79 97.87 10,770,846 -4.06(-3.98%)
Apr 28, 2020 103.07 104.78 101.71 101.93 2,970,578 -1.14(-1.11%)
Apr 27, 2020 104.39 104.39 101.33 103.07 2,227,542 +0.29(+0.28%)
Apr 24, 2020 101.10 102.83 99.74 102.78 2,293,500 +0.52(+0.51%)
Apr 23, 2020 104.81 104.81 101.56 102.26 2,271,903 -2.03(-1.95%)
Apr 22, 2020 104.86 105.93 102.58 104.29 1,664,016 +0.93(+0.90%)
Apr 21, 2020 106.23 107.39 101.74 103.36 1,462,568 -2.88(-2.71%)
Apr 20, 2020 106.88 108.25 105.13 106.24 2,305,002 +0.89(+0.84%)
Apr 17, 2020 106.89 107.04 102.80 105.35 3,013,700 -0.49(-0.46%)
Apr 16, 2020 100.63 107.22 100.31 105.84 3,616,050 +5.45(+5.43%)
Apr 15, 2020 100.50 100.88 98.86 100.39 1,989,455 -0.11(-0.11%)
Apr 14, 2020 98.13 101.25 97.01 100.50 2,101,618 +5.31(+5.58%)
Apr 13, 2020 95.00 95.36 93.12 95.19 2,018,275 -0.20(-0.21%)
Apr 09, 2020 97.04 97.79 94.94 95.39 2,036,600 -1.98(-2.03%)
Apr 08, 2020 96.27 97.77 95.40 97.37 1,477,534 +2.14(+2.25%)
Apr 07, 2020 98.26 99.43 94.65 95.23 2,308,701 -2.56(-2.62%)
Apr 06, 2020 98.13 98.40 95.40 97.79 2,191,619 +2.43(+2.55%)
Apr 03, 2020 94.21 96.69 93.48 95.36 2,035,500 +2.24(+2.41%)
Apr 02, 2020 91.44 95.96 90.75 93.12 2,028,147 +1.52(+1.66%)
Apr 01, 2020 89.24 92.89 88.75 91.60 2,357,774 +0.11(+0.12%)
Mar 31, 2020 92.89 95.10 91.29 91.49 1,741,313 -2.70(-2.87%)
Mar 30, 2020 92.09 94.50 90.32 94.19 2,335,486 +3.58(+3.95%)
Mar 27, 2020 93.03 93.10 88.93 90.61 2,736,600 -3.77(-3.99%)
Mar 26, 2020 90.02 94.86 86.74 94.38 2,919,669 +5.03(+5.63%)
Mar 25, 2020 90.12 93.78 88.48 89.35 2,704,008 -0.63(-0.70%)
Mar 24, 2020 87.29 90.25 85.33 89.98 2,369,867 +4.44(+5.19%)
Mar 23, 2020 84.16 88.21 81.80 85.54 3,185,093 +3.17(+3.85%)
Mar 20, 2020 90.02 90.03 81.95 82.37 3,468,900 -6.48(-7.29%)
Mar 19, 2020 93.70 98.25 88.44 88.85 2,966,756 -8.25(-8.50%)
Mar 18, 2020 82.47 97.64 82.47 97.10 4,422,711 +8.67(+9.80%)
Mar 17, 2020 85.31 90.90 82.33 88.43 3,271,900 +5.20(+6.25%)
Mar 16, 2020 76.75 87.37 75.18 83.23 2,789,813 -2.50(-2.92%)
Mar 13, 2020 84.38 86.93 81.16 85.73 2,820,400 +5.68(+7.10%)
Mar 12, 2020 81.62 88.80 79.81 80.05 3,202,603 -6.97(-8.01%)
Mar 11, 2020 84.22 87.84 84.11 87.02 2,530,995 +0.87(+1.01%)
Mar 10, 2020 84.79 86.82 82.43 86.15 2,058,696 +3.53(+4.27%)
Mar 09, 2020 83.80 86.68 82.46 82.62 1,898,163 -8.00(-8.83%)
Mar 06, 2020 89.78 91.19 88.03 90.62 2,097,200 -2.36(-2.54%)
Mar 05, 2020 92.13 93.86 91.77 92.98 1,903,735 -1.92(-2.02%)
Mar 04, 2020 91.96 95.00 91.27 94.90 1,507,117 +4.62(+5.12%)
Mar 03, 2020 90.53 93.09 89.15 90.28 2,616,334 -0.63(-0.69%)
Mar 02, 2020 87.31 90.92 86.60 90.91 1,726,610 +4.40(+5.09%)
Feb 28, 2020 86.61 87.80 84.28 86.51 3,279,600 -2.80(-3.14%)
Feb 27, 2020 90.70 92.42 89.00 89.31 1,706,276 -3.23(-3.49%)
Feb 26, 2020 94.57 95.58 92.48 92.54 1,635,235 -1.19(-1.27%)
Feb 25, 2020 97.62 98.32 93.53 93.73 1,293,878 -3.38(-3.48%)
Feb 24, 2020 97.10 98.54 95.89 97.11 1,514,131 -3.41(-3.39%)
Feb 21, 2020 101.40 102.00 99.34 100.52 1,132,000 -0.95(-0.94%)
Feb 20, 2020 101.90 103.34 100.82 101.47 1,474,113 -1.09(-1.06%)
Feb 19, 2020 101.20 102.99 101.19 102.56 1,274,711 +1.60(+1.58%)
Feb 18, 2020 99.29 101.24 98.77 100.96 1,527,454 +1.29(+1.29%)
Feb 14, 2020 99.77 100.38 98.90 99.67 1,053,300 +0.07(+0.07%)
Feb 13, 2020 96.70 100.49 96.53 99.60 1,914,146 +2.15(+2.21%)
Feb 12, 2020 99.95 103.29 97.00 97.45 4,496,798 +1.08(+1.12%)
Feb 11, 2020 96.21 96.87 95.76 96.37 1,820,975 +0.61(+0.64%)
Feb 10, 2020 95.66 96.17 95.18 95.76 1,386,035 -0.36(-0.37%)
Feb 07, 2020 96.43 97.40 95.77 96.12 1,242,800 -0.83(-0.86%)
Feb 06, 2020 96.32 97.20 96.00 96.95 776,275 +1.00(+1.04%)
Feb 05, 2020 95.74 96.04 94.91 95.95 915,884 +0.73(+0.77%)
Feb 04, 2020 94.80 95.29 94.21 95.22 1,055,647 +1.54(+1.64%)
Feb 03, 2020 94.01 94.28 93.33 93.68 820,335 +0.33(+0.35%)
Jan 31, 2020 94.49 94.49 92.97 93.35 1,020,100 -1.26(-1.33%)
Jan 30, 2020 94.49 95.27 93.40 94.61 852,077 -0.23(-0.24%)
Jan 29, 2020 95.20 95.88 94.75 94.84 922,653 +0.01(+0.01%)
Jan 28, 2020 94.73 95.43 94.49 94.83 851,392 +0.60(+0.64%)
Jan 27, 2020 94.06 94.72 93.81 94.23 845,776 -1.29(-1.35%)
Jan 24, 2020 97.20 97.75 95.17 95.52 1,004,800 -0.92(-0.95%)
Jan 23, 2020 95.50 96.89 94.98 96.44 817,883 +0.86(+0.90%)
Jan 22, 2020 95.51 96.15 95.29 95.58 902,277 +0.63(+0.66%)
Jan 21, 2020 94.92 95.48 94.55 94.95 1,353,145 -0.36(-0.38%)
Jan 17, 2020 96.00 96.00 94.70 95.31 944,000 -0.51(-0.53%)
Jan 16, 2020 95.61 95.85 94.89 95.82 1,274,652 +0.70(+0.74%)
Jan 15, 2020 94.14 95.81 94.00 95.12 1,106,992 +1.19(+1.27%)
Jan 14, 2020 94.58 94.59 93.25 93.93 1,090,277 -0.75(-0.79%)
Jan 13, 2020 94.00 95.36 93.83 94.68 1,066,596 +1.15(+1.23%)
Jan 10, 2020 93.59 93.96 92.73 93.53 1,183,800 +0.34(+0.36%)
Jan 09, 2020 92.00 93.22 91.83 93.19 1,639,613 +1.79(+1.96%)
Jan 08, 2020 90.54 91.97 89.99 91.40 1,899,024 +1.20(+1.33%)
Jan 07, 2020 88.96 91.15 88.41 90.20 2,475,906 +2.65(+3.03%)
Jan 06, 2020 86.65 87.58 86.61 87.55 1,394,159 +0.31(+0.36%)
Jan 03, 2020 86.44 87.50 86.40 87.24 865,900 -0.40(-0.46%)
Jan 02, 2020 86.84 87.83 86.53 87.64 1,079,893 +1.26(+1.46%)
Dec 31, 2019 85.73 86.46 85.35 86.38 663,600 +0.50(+0.58%)
Dec 30, 2019 86.44 86.59 85.26 85.88 619,268 -0.62(-0.72%)
Dec 27, 2019 86.07 86.69 85.87 86.50 665,300 +0.16(+0.19%)
Dec 26, 2019 85.59 86.58 85.59 86.34 724,366 +0.61(+0.71%)
Dec 24, 2019 86.16 86.16 85.63 85.73 277,400 -0.18(-0.21%)
Dec 23, 2019 86.74 86.90 85.72 85.91 968,669 -0.95(-1.09%)
Dec 20, 2019 85.30 87.00 83.91 86.86 3,635,600 +2.35(+2.78%)
Dec 19, 2019 84.76 85.00 83.95 84.51 1,922,858 -0.39(-0.46%)
Dec 18, 2019 84.44 85.38 84.05 84.90 1,333,562 +0.61(+0.72%)
Dec 17, 2019 85.91 85.91 84.26 84.29 1,943,513 -1.21(-1.42%)
Dec 16, 2019 85.24 85.77 85.01 85.50 1,287,223 +0.81(+0.96%)
Dec 13, 2019 83.24 84.69 83.02 84.69 976,400 +1.35(+1.62%)
Dec 12, 2019 83.80 84.68 82.88 83.34 1,123,127 -0.51(-0.61%)
Dec 11, 2019 84.32 84.45 83.26 83.85 827,053 -0.24(-0.29%)
Dec 10, 2019 83.97 84.75 83.46 84.09 1,005,154 -0.02(-0.02%)
Dec 09, 2019 84.95 85.51 84.07 84.11 876,093 -1.14(-1.34%)
Dec 06, 2019 84.87 85.56 84.58 85.25 1,579,200 +0.92(+1.09%)
Dec 05, 2019 86.43 86.50 84.29 84.33 1,962,018 -2.10(-2.43%)
Dec 04, 2019 86.07 86.62 85.70 86.43 1,164,343 +0.51(+0.59%)
Dec 03, 2019 85.09 86.05 84.84 85.92 1,214,079 +0.30(+0.35%)
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.