Akamai Technologies (NQ: AKAM )

113.16 USD +2.12 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.54 46.07 44.70 44.76 3,520,101 -0.79(-1.75%)
Oct 30, 2013 46.53 46.79 45.45 45.55 2,890,196 -1.02(-2.19%)
Oct 29, 2013 46.08 46.75 45.79 46.57 2,880,102 +0.79(+1.73%)
Oct 28, 2013 45.34 46.07 45.19 45.78 3,511,862 -0.10(-0.22%)
Oct 25, 2013 46.82 47.07 45.11 45.88 0 -0.18(-0.39%)
Oct 24, 2013 46.79 47.58 45.96 46.06 12,284,100 -5.81(-11.20%)
Oct 23, 2013 52.44 52.81 51.75 51.87 4,353,923 -1.52(-2.85%)
Oct 22, 2013 51.87 53.61 51.87 53.39 2,454,848 +1.19(+2.28%)
Oct 21, 2013 52.28 52.64 51.98 52.20 1,749,776 +0.06(+0.11%)
Oct 18, 2013 52.17 52.43 51.97 52.15 2,230,894 +0.10(+0.20%)
Oct 17, 2013 52.29 52.50 51.79 52.04 1,397,644 +0.23(+0.44%)
Oct 16, 2013 51.67 52.11 51.55 51.81 1,381,881 +0.50(+0.97%)
Oct 15, 2013 51.30 52.29 50.99 51.31 1,630,831 -0.58(-1.12%)
Oct 14, 2013 51.64 51.99 51.12 51.89 0 +0.00(+0.00%)
Oct 11, 2013 51.04 52.12 51.02 51.89 0 +0.83(+1.63%)
Oct 10, 2013 49.74 51.32 49.65 51.06 2,053,529 +1.76(+3.57%)
Oct 09, 2013 50.25 50.33 48.31 49.30 2,214,090 -0.70(-1.40%)
Oct 08, 2013 51.55 51.87 49.90 50.00 1,486,649 -1.67(-3.23%)
Oct 07, 2013 52.20 52.73 51.64 51.67 1,258,374 -0.65(-1.24%)
Oct 04, 2013 51.31 52.47 51.18 52.32 0 +1.16(+2.27%)
Oct 03, 2013 52.27 52.40 50.93 51.16 1,499,696 -1.06(-2.03%)
Oct 02, 2013 51.88 52.34 51.58 52.22 1,063,495 -0.20(-0.38%)
Oct 01, 2013 51.74 52.44 51.51 52.42 1,166,252 +0.72(+1.39%)
Sep 30, 2013 51.31 51.89 50.85 51.70 1,503,321 -0.05(-0.10%)
Sep 27, 2013 51.70 52.39 51.47 51.75 0 -1.02(-1.93%)
Sep 26, 2013 52.36 52.92 52.21 52.77 1,120,510 +0.69(+1.32%)
Sep 25, 2013 52.07 52.43 51.56 52.08 1,573,681 +0.15(+0.29%)
Sep 24, 2013 52.04 52.41 51.81 51.93 1,763,987 -0.05(-0.09%)
Sep 23, 2013 52.69 52.95 51.89 51.98 3,217,406 -0.73(-1.39%)
Sep 20, 2013 52.91 53.20 52.33 52.71 0 -0.06(-0.11%)
Sep 19, 2013 52.55 53.03 52.30 52.77 2,987,037 +0.39(+0.74%)
Sep 18, 2013 51.90 52.48 51.64 52.38 2,542,026 +0.80(+1.55%)
Sep 17, 2013 51.35 51.74 51.12 51.58 0 +0.21(+0.41%)
Sep 16, 2013 51.61 51.93 51.29 51.37 0 +0.10(+0.20%)
Sep 13, 2013 50.81 51.32 50.59 51.27 0 +0.70(+1.38%)
Sep 12, 2013 50.03 50.71 49.81 50.57 1,582,342 +0.45(+0.89%)
Sep 11, 2013 49.40 50.21 49.20 50.12 2,043,045 +0.70(+1.41%)
Sep 10, 2013 49.10 49.46 48.89 49.43 1,710,927 +0.54(+1.10%)
Sep 09, 2013 47.67 49.10 47.67 48.89 0 +1.31(+2.75%)
Sep 06, 2013 48.11 48.20 46.76 47.58 0 -0.34(-0.71%)
Sep 05, 2013 47.29 48.01 47.24 47.92 1,123,091 +0.49(+1.03%)
Sep 04, 2013 47.06 47.66 46.43 47.43 1,321,077 +0.58(+1.24%)
Sep 03, 2013 46.40 47.05 46.40 46.85 1,100,862 +0.87(+1.89%)
Aug 30, 2013 46.49 46.49 45.82 45.98 0 -0.52(-1.12%)
Aug 29, 2013 46.19 46.80 46.01 46.50 1,127,266 +0.09(+0.19%)
Aug 28, 2013 46.33 46.69 46.15 46.41 1,278,379 +0.11(+0.24%)
Aug 27, 2013 46.13 46.57 45.86 46.30 1,612,767 -0.30(-0.64%)
Aug 26, 2013 47.02 47.10 46.44 46.60 863,584 -0.50(-1.06%)
Aug 23, 2013 47.44 47.44 46.73 47.10 0 -0.20(-0.42%)
Aug 22, 2013 46.34 47.43 46.08 47.30 918,672 +1.01(+2.18%)
Aug 21, 2013 45.74 46.44 45.68 46.29 1,360,675 +0.08(+0.17%)
Aug 20, 2013 46.02 46.33 45.76 46.21 908,982 +0.21(+0.46%)
Aug 19, 2013 45.95 46.37 45.53 46.00 1,368,775 +0.09(+0.20%)
Aug 16, 2013 46.00 46.34 45.75 45.91 0 -0.28(-0.61%)
Aug 15, 2013 46.35 46.35 45.75 46.19 1,715,264 -0.62(-1.32%)
Aug 14, 2013 46.94 47.12 46.46 46.81 924,687 -0.13(-0.28%)
Aug 13, 2013 46.71 47.19 46.36 46.94 994,484 +0.23(+0.49%)
Aug 12, 2013 46.22 47.17 46.13 46.71 1,285,274 +0.19(+0.41%)
Aug 09, 2013 46.70 46.98 46.15 46.52 1,009,787 -0.11(-0.24%)
Aug 08, 2013 46.24 46.67 45.90 46.63 1,305,407 +0.54(+1.17%)
Aug 07, 2013 46.13 46.20 45.63 46.09 1,383,206 -0.17(-0.37%)
Aug 06, 2013 46.73 46.95 46.17 46.26 1,401,190 -0.64(-1.36%)
Aug 05, 2013 46.69 46.97 46.46 46.90 1,503,658 +0.05(+0.11%)
Aug 02, 2013 47.78 47.78 46.66 46.85 1,218,023 -0.79(-1.66%)
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.