Akamai Technologies (NQ: AKAM )

113.69 USD +0.53 (+0.47%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.72 13.10 12.65 12.95 1,580,600 +0.20(+1.57%)
Nov 29, 2004 13.40 13.48 12.71 12.75 2,598,300 -0.55(-4.14%)
Nov 26, 2004 13.20 13.39 13.18 13.30 587,500 -0.05(-0.37%)
Nov 24, 2004 12.99 13.41 12.80 13.35 1,825,100 +0.45(+3.49%)
Nov 23, 2004 13.01 13.18 12.80 12.90 1,810,800 +0.28(+2.22%)
Nov 22, 2004 12.79 12.79 12.49 12.62 2,840,700 -0.18(-1.41%)
Nov 19, 2004 13.44 13.54 12.73 12.80 2,695,000 -0.65(-4.83%)
Nov 18, 2004 12.91 13.49 12.85 13.45 1,782,900 +0.40(+3.07%)
Nov 17, 2004 13.25 13.39 12.99 13.05 1,309,800 -0.09(-0.68%)
Nov 16, 2004 13.53 13.59 13.03 13.14 1,920,600 -0.40(-2.95%)
Nov 15, 2004 13.45 13.68 12.90 13.54 2,474,800 +0.31(+2.34%)
Nov 12, 2004 13.32 13.46 13.02 13.23 2,565,500 +0.04(+0.30%)
Nov 11, 2004 12.90 13.30 12.67 13.19 3,679,400 +0.49(+3.86%)
Nov 10, 2004 12.67 12.86 12.44 12.70 2,450,400 +0.10(+0.79%)
Nov 09, 2004 12.90 12.95 12.40 12.60 4,330,600 -0.31(-2.40%)
Nov 08, 2004 13.52 13.57 12.85 12.91 5,385,000 -0.58(-4.30%)
Nov 05, 2004 13.95 14.05 13.38 13.49 2,692,100 -0.24(-1.75%)
Nov 04, 2004 13.96 13.97 13.35 13.73 2,070,600 -0.24(-1.72%)
Nov 03, 2004 14.48 14.49 13.77 13.97 1,722,800 -0.03(-0.21%)
Nov 02, 2004 14.27 14.29 13.90 14.00 2,022,000 +0.01(+0.07%)
Nov 01, 2004 13.97 14.19 13.88 13.99 1,988,400 +0.14(+1.01%)
Oct 29, 2004 14.63 14.90 13.05 13.85 5,218,900 -0.72(-4.94%)
Oct 28, 2004 14.81 15.95 14.28 14.57 7,361,500 -1.85(-11.27%)
Oct 27, 2004 15.32 16.50 15.06 16.42 5,009,200 +1.41(+9.39%)
Oct 26, 2004 14.86 15.38 14.74 15.01 1,566,800 +0.12(+0.81%)
Oct 25, 2004 14.89 15.17 14.69 14.89 1,243,100 -0.11(-0.73%)
Oct 22, 2004 15.21 15.48 15.00 15.00 1,641,300 -0.30(-1.96%)
Oct 21, 2004 15.05 15.48 14.88 15.30 1,768,800 +0.42(+2.82%)
Oct 20, 2004 15.16 15.30 14.81 14.88 1,624,000 -0.24(-1.59%)
Oct 19, 2004 15.50 15.64 15.07 15.12 2,019,300 -0.32(-2.07%)
Oct 18, 2004 14.85 15.44 14.77 15.44 1,278,200 +0.46(+3.07%)
Oct 15, 2004 15.41 15.60 14.95 14.98 2,084,400 -0.48(-3.14%)
Oct 14, 2004 15.35 15.59 15.11 15.46 1,496,800 +0.03(+0.16%)
Oct 13, 2004 15.76 15.90 15.30 15.44 2,269,900 +0.10(+0.65%)
Oct 12, 2004 14.95 15.63 14.90 15.34 1,812,000 +0.06(+0.39%)
Oct 11, 2004 15.06 15.31 15.05 15.28 1,293,600 +0.15(+0.99%)
Oct 08, 2004 15.21 15.54 15.11 15.13 1,557,300 -0.31(-2.01%)
Oct 07, 2004 15.70 16.14 15.27 15.44 2,322,900 -0.28(-1.78%)
Oct 06, 2004 15.01 15.80 14.85 15.72 2,510,400 +0.58(+3.83%)
Oct 05, 2004 15.20 15.45 14.92 15.14 1,491,400 -0.10(-0.66%)
Oct 04, 2004 14.75 15.50 14.69 15.24 2,985,400 +0.74(+5.10%)
Oct 01, 2004 13.97 14.68 13.91 14.50 2,547,200 +0.45(+3.20%)
Sep 30, 2004 14.13 14.19 13.93 14.05 1,175,800 +0.03(+0.21%)
Sep 29, 2004 13.98 14.24 13.90 14.02 1,462,500 +0.11(+0.79%)
Sep 28, 2004 13.92 14.04 13.64 13.91 2,501,600 +0.32(+2.35%)
Sep 27, 2004 14.06 14.10 13.58 13.59 2,197,200 -0.60(-4.23%)
Sep 24, 2004 14.53 14.54 14.08 14.19 1,877,400 -0.28(-1.91%)
Sep 23, 2004 14.54 14.58 14.33 14.47 1,536,400 -0.03(-0.23%)
Sep 22, 2004 14.49 14.65 14.43 14.50 1,413,700 -0.18(-1.23%)
Sep 21, 2004 14.74 14.86 14.54 14.68 1,448,800 +0.07(+0.48%)
Sep 20, 2004 14.81 15.09 14.46 14.61 2,521,900 -0.32(-2.14%)
Sep 17, 2004 14.94 14.94 14.69 14.93 1,103,100 +0.03(+0.20%)
Sep 16, 2004 14.74 15.23 14.61 14.90 2,690,200 +0.20(+1.36%)
Sep 15, 2004 15.05 15.24 14.65 14.70 4,191,700 -0.65(-4.23%)
Sep 14, 2004 14.31 15.41 14.22 15.35 3,240,100 +1.09(+7.64%)
Sep 13, 2004 14.17 14.63 14.17 14.26 2,245,200 +0.05(+0.35%)
Sep 10, 2004 13.54 14.29 13.50 14.21 2,217,200 +0.66(+4.87%)
Sep 09, 2004 13.55 13.69 13.25 13.55 1,076,900 +0.14(+1.04%)
Sep 08, 2004 13.51 13.79 13.38 13.41 1,164,200 -0.06(-0.45%)
Sep 07, 2004 13.35 13.80 13.30 13.47 1,604,600 +0.30(+2.28%)
Sep 03, 2004 13.26 13.57 13.16 13.17 1,254,900 -0.35(-2.59%)
Sep 02, 2004 13.21 13.60 13.20 13.52 1,054,000 +0.22(+1.65%)
Sep 01, 2004 13.53 13.67 13.18 13.30 2,232,600 -0.15(-1.12%)
Aug 31, 2004 13.69 13.79 13.20 13.45 2,000,200 -0.19(-1.39%)
Aug 30, 2004 13.73 14.04 13.63 13.64 1,069,300 -0.49(-3.47%)
Aug 27, 2004 14.05 14.27 14.00 14.13 734,200 +0.19(+1.36%)
Aug 26, 2004 14.30 14.38 13.78 13.94 1,591,000 -0.44(-3.06%)
Aug 25, 2004 13.77 14.50 13.76 14.38 1,187,700 +0.48(+3.45%)
Aug 24, 2004 13.93 14.15 13.77 13.90 1,356,000 +0.02(+0.14%)
Aug 23, 2004 14.35 14.35 13.83 13.88 1,460,000 -0.35(-2.46%)
Aug 20, 2004 14.00 14.48 13.92 14.23 1,899,400 -0.03(-0.21%)
Aug 19, 2004 13.63 14.36 13.61 14.26 4,339,000 +0.55(+4.01%)
Aug 18, 2004 12.82 13.77 12.78 13.71 2,408,400 +0.61(+4.66%)
Aug 17, 2004 13.00 13.25 12.85 13.10 1,621,200 +0.38(+2.99%)
Aug 16, 2004 12.45 12.93 12.45 12.72 1,903,200 +0.20(+1.60%)
Aug 13, 2004 12.77 13.02 12.36 12.52 1,860,400 -0.07(-0.56%)
Aug 12, 2004 12.67 12.90 12.40 12.59 1,818,600 -0.23(-1.79%)
Aug 11, 2004 12.43 12.98 11.90 12.82 3,428,500 +0.04(+0.31%)
Aug 10, 2004 12.60 12.94 12.26 12.78 2,450,800 +0.34(+2.73%)
Aug 09, 2004 12.69 13.19 12.25 12.44 2,204,500 -0.19(-1.50%)
Aug 06, 2004 12.74 13.27 12.35 12.63 3,574,100 -0.33(-2.55%)
Aug 05, 2004 14.02 14.18 12.92 12.96 3,878,200 -0.79(-5.75%)
Aug 04, 2004 13.89 13.93 13.45 13.75 2,682,500 -0.26(-1.86%)
Aug 03, 2004 14.69 14.69 14.01 14.01 3,556,900 -0.66(-4.50%)
Aug 02, 2004 14.52 15.01 14.40 14.67 2,612,700 -0.26(-1.74%)
Jul 30, 2004 14.78 15.11 14.50 14.93 2,051,000 +0.14(+0.95%)
Jul 29, 2004 13.95 14.82 13.95 14.79 5,340,200 +0.75(+5.34%)
Jul 28, 2004 13.78 14.32 13.30 14.04 5,279,600 -0.50(-3.44%)
Jul 27, 2004 13.96 14.64 13.71 14.54 4,674,100 +0.79(+5.75%)
Jul 26, 2004 13.97 14.20 13.39 13.75 2,771,500 -0.18(-1.29%)
Jul 23, 2004 14.24 14.41 13.87 13.93 2,473,400 -0.62(-4.26%)
Jul 22, 2004 13.80 14.63 13.32 14.55 3,824,700 +0.56(+4.00%)
Jul 21, 2004 15.47 15.48 13.75 13.99 3,353,900 -1.18(-7.78%)
Jul 20, 2004 13.90 15.38 13.90 15.17 3,947,400 +1.20(+8.59%)
Jul 19, 2004 14.75 14.77 13.33 13.97 3,825,200 -0.67(-4.58%)
Jul 16, 2004 14.73 14.95 14.48 14.64 2,718,100 +0.10(+0.69%)
Jul 15, 2004 14.72 14.96 14.42 14.54 2,465,100 -0.10(-0.68%)
Jul 14, 2004 14.57 14.97 14.07 14.64 4,537,300 -0.21(-1.41%)
Jul 13, 2004 15.40 15.64 14.85 14.85 3,055,100 -0.50(-3.26%)
Jul 12, 2004 15.55 15.67 15.10 15.35 2,581,600 -0.36(-2.29%)
Jul 09, 2004 15.63 15.79 15.35 15.71 2,673,400 +0.47(+3.08%)
Jul 08, 2004 16.17 16.20 15.01 15.24 5,161,200 -1.45(-8.69%)
Jul 07, 2004 16.34 16.95 16.30 16.69 2,994,400 +0.31(+1.89%)
Jul 06, 2004 17.13 17.13 16.36 16.38 2,819,800 -0.90(-5.21%)
Jul 02, 2004 17.48 17.70 17.06 17.28 1,665,200 -0.40(-2.26%)
Jul 01, 2004 17.90 17.95 17.03 17.68 4,542,900 -0.27(-1.50%)
Jun 30, 2004 18.00 18.27 17.56 17.95 6,687,700 +0.20(+1.13%)
Jun 29, 2004 17.65 17.97 17.55 17.75 4,217,300 +0.15(+0.85%)
Jun 28, 2004 17.88 18.00 17.25 17.60 6,380,000 +0.15(+0.86%)
Jun 25, 2004 16.03 18.47 16.02 17.45 16,237,300 +1.43(+8.93%)
Jun 24, 2004 16.21 16.49 15.91 16.02 2,903,100 -0.25(-1.54%)
Jun 23, 2004 15.48 16.38 15.22 16.27 2,852,000 +0.89(+5.79%)
Jun 22, 2004 15.02 15.42 14.81 15.38 2,035,100 +0.31(+2.06%)
Jun 21, 2004 15.59 15.63 15.01 15.07 1,286,300 -0.25(-1.63%)
Jun 18, 2004 15.29 15.73 14.95 15.32 2,263,200 -0.09(-0.58%)
Jun 17, 2004 15.23 15.63 15.15 15.41 1,444,300 -0.07(-0.45%)
Jun 16, 2004 15.65 15.70 15.33 15.48 2,239,700 -0.21(-1.34%)
Jun 15, 2004 14.95 15.85 14.95 15.69 2,946,900 +0.78(+5.23%)
Jun 14, 2004 15.06 15.21 14.75 14.91 2,454,000 -0.47(-3.06%)
Jun 10, 2004 15.80 16.06 15.16 15.38 2,248,100 -0.33(-2.10%)
Jun 09, 2004 16.38 16.40 15.56 15.71 1,886,200 -0.60(-3.68%)
Jun 08, 2004 16.19 16.66 15.93 16.31 3,164,300 -0.04(-0.24%)
Jun 07, 2004 15.80 16.35 15.59 16.35 2,448,900 +0.79(+5.08%)
Jun 04, 2004 15.86 15.92 15.37 15.56 1,717,800 +0.00(+0.00%)
Jun 03, 2004 15.65 15.87 15.54 15.56 2,039,500 -0.19(-1.21%)
Jun 02, 2004 15.77 16.09 15.59 15.75 3,787,800 -0.01(-0.06%)
Jun 01, 2004 14.81 15.88 14.65 15.76 4,264,300 +0.90(+6.06%)
May 28, 2004 14.77 15.00 14.65 14.86 1,316,300 +0.00(+0.00%)
May 27, 2004 14.92 15.20 14.52 14.86 1,760,800 +0.01(+0.07%)
May 26, 2004 14.87 15.06 14.77 14.85 2,425,100 -0.29(-1.88%)
May 25, 2004 14.01 15.13 13.82 15.13 4,455,600 +1.05(+7.49%)
May 24, 2004 13.78 14.22 13.75 14.08 2,424,700 +0.48(+3.53%)
May 21, 2004 13.52 13.75 13.25 13.60 1,587,000 +0.11(+0.82%)
May 20, 2004 13.67 13.74 13.31 13.49 2,200,700 -0.13(-0.95%)
May 19, 2004 13.38 14.13 13.34 13.62 4,420,900 +0.57(+4.37%)
May 18, 2004 12.75 13.16 12.70 13.05 2,461,300 +0.53(+4.23%)
May 17, 2004 12.33 12.68 12.33 12.52 2,443,200 -0.19(-1.49%)
May 14, 2004 12.99 13.19 12.50 12.71 2,149,400 -0.25(-1.93%)
May 13, 2004 13.02 13.59 12.50 12.96 5,212,100 +0.13(+1.01%)
May 12, 2004 12.19 13.00 11.70 12.83 3,766,000 +0.65(+5.34%)
May 11, 2004 12.28 12.36 12.00 12.18 2,574,400 +0.31(+2.61%)
May 10, 2004 12.25 12.35 11.78 11.87 2,863,300 -0.53(-4.27%)
May 07, 2004 12.40 13.00 12.25 12.40 2,229,500 -0.08(-0.64%)
May 06, 2004 12.83 12.87 12.31 12.48 2,859,800 -0.43(-3.33%)
May 05, 2004 12.80 13.20 12.09 12.91 3,806,300 +0.12(+0.94%)
May 04, 2004 12.45 13.08 12.22 12.79 3,109,300 +0.51(+4.15%)
May 03, 2004 11.81 12.48 11.77 12.28 3,032,000 +0.44(+3.72%)
Apr 30, 2004 12.92 13.10 11.65 11.84 4,992,400 -1.05(-8.15%)
Apr 29, 2004 12.98 13.57 12.77 12.89 5,565,100 -0.10(-0.77%)
Apr 28, 2004 13.30 13.58 12.70 12.99 3,635,100 -0.32(-2.40%)
Apr 27, 2004 13.97 14.10 13.20 13.31 4,148,400 -0.65(-4.66%)
Apr 26, 2004 14.20 14.48 13.85 13.96 1,572,600 -0.15(-1.06%)
Apr 23, 2004 14.56 14.60 13.90 14.11 2,334,100 -0.33(-2.29%)
Apr 22, 2004 13.90 14.55 13.77 14.44 2,490,300 +0.51(+3.66%)
Apr 21, 2004 13.61 13.96 13.26 13.93 2,738,100 +0.43(+3.19%)
Apr 20, 2004 14.00 14.22 13.50 13.50 2,241,800 -0.50(-3.57%)
Apr 19, 2004 14.00 14.17 13.64 14.00 2,609,100 -0.01(-0.07%)
Apr 16, 2004 14.19 14.42 13.75 14.01 1,662,100 -0.23(-1.62%)
Apr 15, 2004 14.81 14.86 14.20 14.24 3,073,800 -0.45(-3.06%)
Apr 14, 2004 14.52 15.10 14.52 14.69 2,043,300 +0.16(+1.10%)
Apr 13, 2004 15.20 15.35 14.46 14.53 2,055,100 -0.63(-4.16%)
Apr 12, 2004 15.27 15.57 15.02 15.16 2,398,000 -0.10(-0.66%)
Apr 08, 2004 14.64 15.49 14.51 15.26 5,778,200 +1.20(+8.53%)
Apr 07, 2004 13.96 14.20 13.88 14.06 1,795,500 +0.07(+0.50%)
Apr 06, 2004 14.19 14.30 13.82 13.99 1,899,400 -0.41(-2.85%)
Apr 05, 2004 14.76 14.83 14.19 14.40 4,375,600 -0.25(-1.71%)
Apr 02, 2004 13.85 14.75 13.75 14.65 5,715,400 +1.40(+10.57%)
Apr 01, 2004 13.20 13.36 13.00 13.25 2,812,100 +0.11(+0.84%)
Mar 31, 2004 13.59 13.59 13.08 13.14 2,721,100 -0.40(-2.95%)
Mar 30, 2004 13.48 13.85 13.25 13.54 2,903,600 -0.06(-0.44%)
Mar 29, 2004 13.65 13.85 13.35 13.60 1,717,200 +0.19(+1.42%)
Mar 26, 2004 13.22 13.63 13.10 13.41 2,502,600 +0.11(+0.83%)
Mar 25, 2004 12.38 13.44 12.30 13.30 4,878,500 +1.00(+8.13%)
Mar 24, 2004 12.42 12.74 12.08 12.30 5,932,100 -0.38(-3.00%)
Mar 23, 2004 14.26 14.44 12.38 12.68 9,216,600 -1.43(-10.13%)
Mar 22, 2004 14.80 14.80 13.72 14.11 4,415,300 -0.89(-5.93%)
Mar 19, 2004 15.15 15.30 14.90 15.00 1,985,500 -0.02(-0.13%)
Mar 18, 2004 15.11 15.32 14.92 15.02 2,879,200 -0.20(-1.31%)
Mar 17, 2004 14.74 15.25 14.51 15.22 2,746,700 +0.85(+5.92%)
Mar 16, 2004 14.99 15.19 14.09 14.37 4,734,800 -0.36(-2.44%)
Mar 15, 2004 15.12 15.44 14.57 14.73 4,563,600 -0.53(-3.47%)
Mar 12, 2004 15.32 15.60 14.94 15.26 2,884,700 +0.30(+2.01%)
Mar 11, 2004 14.33 15.52 14.15 14.96 5,393,900 +0.15(+1.01%)
Mar 10, 2004 15.50 15.79 14.67 14.81 3,001,200 -0.64(-4.14%)
Mar 09, 2004 16.10 16.19 15.32 15.45 3,132,900 -0.45(-2.83%)
Mar 08, 2004 15.82 16.97 15.70 15.90 6,015,400 +0.16(+1.02%)
Mar 05, 2004 15.37 16.00 15.32 15.74 1,925,900 -0.15(-0.94%)
Mar 04, 2004 15.31 15.99 15.25 15.89 2,079,400 +0.50(+3.25%)
Mar 03, 2004 15.39 15.53 15.05 15.39 1,425,400 -0.12(-0.77%)
Mar 02, 2004 15.96 16.08 15.42 15.51 2,599,700 -0.53(-3.30%)
Mar 01, 2004 15.04 16.04 15.03 16.04 2,761,400 +0.96(+6.37%)
Feb 27, 2004 15.41 15.49 14.90 15.08 2,159,900 -0.24(-1.57%)
Feb 26, 2004 15.09 15.67 14.99 15.32 3,118,400 +0.12(+0.76%)
Feb 25, 2004 14.07 15.30 14.02 15.20 5,261,600 +1.10(+7.83%)
Feb 24, 2004 14.10 14.69 13.80 14.10 3,712,100 -0.29(-2.03%)
Feb 23, 2004 15.22 15.30 14.30 14.39 3,200,700 -0.68(-4.50%)
Feb 20, 2004 15.31 15.42 14.70 15.07 4,462,500 -0.17(-1.12%)
Feb 19, 2004 16.41 16.45 15.17 15.24 3,308,300 -0.85(-5.28%)
Feb 18, 2004 16.18 16.31 15.85 16.09 2,599,700 +0.08(+0.50%)
Feb 17, 2004 15.56 16.10 15.53 16.01 2,906,700 +0.66(+4.30%)
Feb 13, 2004 16.31 16.79 15.26 15.35 5,574,200 -0.85(-5.25%)
Feb 12, 2004 15.21 16.50 15.20 16.20 7,854,300 +1.03(+6.79%)
Feb 11, 2004 15.12 15.30 14.97 15.17 2,883,800 +0.09(+0.60%)
Feb 10, 2004 15.16 15.42 14.81 15.08 3,699,400 -0.14(-0.92%)
Feb 09, 2004 15.12 15.68 15.05 15.22 6,090,000 +0.17(+1.13%)
Feb 06, 2004 14.34 15.85 14.19 15.05 15,749,600 +0.55(+3.79%)
Feb 05, 2004 12.84 14.55 12.37 14.50 21,157,900 +3.05(+26.64%)
Feb 04, 2004 12.03 12.30 11.26 11.45 6,702,000 -0.94(-7.59%)
Feb 03, 2004 12.70 12.87 12.27 12.39 2,629,700 -0.31(-2.44%)
Feb 02, 2004 13.17 13.30 12.56 12.70 2,091,500 -0.25(-1.93%)
Jan 30, 2004 12.88 13.39 12.64 12.95 2,578,000 +0.10(+0.78%)
Jan 29, 2004 13.03 13.40 12.41 12.85 3,088,900 -0.07(-0.54%)
Jan 28, 2004 13.83 13.94 12.76 12.92 2,548,500 -0.68(-5.00%)
Jan 27, 2004 14.01 14.44 13.55 13.60 2,149,400 -0.41(-2.93%)
Jan 26, 2004 14.08 14.19 13.67 14.01 2,465,600 -0.03(-0.21%)
Jan 23, 2004 13.37 14.09 13.35 14.04 2,642,900 +0.54(+4.00%)
Jan 22, 2004 14.50 14.55 13.50 13.50 3,735,500 -0.95(-6.57%)
Jan 21, 2004 14.48 14.60 14.21 14.45 2,202,300 -0.22(-1.50%)
Jan 20, 2004 14.60 14.85 14.25 14.67 2,406,700 -0.01(-0.07%)
Jan 16, 2004 14.60 14.90 14.40 14.68 2,992,800 +0.09(+0.62%)
Jan 15, 2004 14.12 14.90 14.07 14.59 7,157,834 +0.26(+1.81%)
Jan 14, 2004 13.60 14.35 13.51 14.33 5,538,104 +0.80(+5.91%)
Jan 13, 2004 13.90 13.92 13.20 13.53 4,669,451 -0.35(-2.52%)
Jan 12, 2004 13.68 13.92 13.31 13.88 4,437,953 +0.65(+4.91%)
Jan 09, 2004 12.83 13.99 12.68 13.23 6,843,415 +0.23(+1.77%)
Jan 08, 2004 12.49 13.17 12.37 13.00 5,199,255 +0.31(+2.44%)
Jan 07, 2004 12.20 12.80 12.11 12.69 8,604,693 +0.71(+5.93%)
Jan 06, 2004 10.95 12.09 10.90 11.98 9,036,100 +0.97(+8.81%)
Jan 05, 2004 10.79 11.23 10.75 11.01 4,304,100 +0.23(+2.13%)
Jan 02, 2004 10.85 10.95 10.74 10.78 2,169,200 +0.02(+0.19%)
Dec 31, 2003 11.01 11.10 10.75 10.76 2,433,100 -0.32(-2.89%)
Dec 30, 2003 11.32 11.47 11.05 11.08 1,828,128 -0.19(-1.69%)
Dec 29, 2003 11.00 11.37 10.94 11.27 2,193,109 +0.32(+2.92%)
Dec 26, 2003 10.89 11.03 10.75 10.95 533,551 +0.03(+0.27%)
Dec 24, 2003 11.11 11.15 10.87 10.92 1,171,971 -0.22(-1.97%)
Dec 23, 2003 10.86 11.20 10.80 11.14 1,785,039 +0.17(+1.55%)
Dec 22, 2003 10.95 11.20 10.75 10.97 3,046,102 -0.22(-2.01%)
Dec 19, 2003 11.54 11.60 11.05 11.20 1,753,613 -0.15(-1.37%)
Dec 18, 2003 10.95 11.50 10.93 11.35 2,893,714 +0.40(+3.65%)
Dec 17, 2003 10.78 11.09 10.51 10.95 2,351,932 +0.13(+1.20%)
Dec 16, 2003 11.07 11.10 10.50 10.82 4,220,866 -0.34(-3.01%)
Dec 15, 2003 12.23 12.31 11.08 11.16 5,153,819 -0.26(-2.31%)
Dec 12, 2003 11.77 11.80 11.27 11.42 4,110,887 +0.12(+1.06%)
Dec 11, 2003 10.54 11.55 10.57 11.30 9,868,933 +0.76(+7.21%)
Dec 10, 2003 10.40 10.68 10.37 10.54 5,780,890 +0.19(+1.84%)
Dec 09, 2003 10.39 10.81 10.19 10.35 12,219,485 -0.63(-5.74%)
Dec 08, 2003 10.82 11.71 10.78 10.98 5,493,579 -0.52(-4.52%)
Dec 05, 2003 11.71 11.89 10.81 11.50 5,841,174 -0.21(-1.79%)
Dec 04, 2003 13.40 13.48 11.18 11.71 15,626,861 -1.58(-11.89%)
Dec 03, 2003 14.06 14.15 13.13 13.29 5,165,581 -0.50(-3.63%)
Dec 02, 2003 13.54 14.20 13.50 13.79 5,587,788 +0.19(+1.40%)
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.