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 (%)
Dec 30, 2016 66.68 66.68 66.68 0 -0.36(-0.54%)
Dec 29, 2016 67.14 67.83 66.88 67.04 589,411 -0.23(-0.34%)
Dec 28, 2016 68.13 68.30 67.12 67.27 710,304 -0.82(-1.20%)
Dec 27, 2016 67.63 68.39 67.27 68.09 607,126 +0.46(+0.68%)
Dec 23, 2016 67.63 67.63 67.63 0 +0.26(+0.39%)
Dec 22, 2016 68.16 68.68 67.24 67.37 965,929 -0.50(-0.74%)
Dec 21, 2016 68.85 69.26 67.79 67.87 1,024,293 -0.83(-1.21%)
Dec 20, 2016 67.82 68.84 67.80 68.70 1,274,622 +0.94(+1.39%)
Dec 19, 2016 67.34 68.07 66.44 67.76 925,435 +0.57(+0.85%)
Dec 16, 2016 67.92 68.43 66.63 67.19 2,734,400 -0.39(-0.58%)
Dec 15, 2016 66.81 68.18 66.47 67.58 1,543,430 +0.59(+0.88%)
Dec 14, 2016 67.00 68.36 66.57 66.99 3,129,056 +1.85(+2.84%)
Dec 13, 2016 64.61 65.92 64.48 65.14 1,332,333 +0.89(+1.39%)
Dec 12, 2016 64.79 64.84 63.68 64.25 1,055,493 -0.69(-1.06%)
Dec 09, 2016 66.37 66.57 64.82 64.94 1,224,125 -1.37(-2.07%)
Dec 08, 2016 65.86 66.79 65.58 66.31 1,099,500 +0.16(+0.24%)
Dec 07, 2016 64.71 66.18 64.40 66.15 1,310,173 +1.22(+1.88%)
Dec 06, 2016 64.41 64.98 64.04 64.93 1,235,759 +0.62(+0.96%)
Dec 05, 2016 64.00 64.59 63.62 64.31 1,972,314 +0.44(+0.69%)
Dec 02, 2016 63.34 64.14 62.83 63.87 2,284,018 +0.36(+0.57%)
Dec 01, 2016 66.48 66.50 63.50 63.51 2,888,765 -3.19(-4.78%)
Nov 30, 2016 67.30 67.48 66.44 66.70 1,752,466 -0.58(-0.86%)
Nov 29, 2016 66.34 67.76 66.11 67.28 1,897,669 +1.11(+1.68%)
Nov 28, 2016 66.52 66.79 65.90 66.17 987,741 -0.78(-1.17%)
Nov 25, 2016 66.70 66.97 66.10 66.95 439,745 +0.47(+0.71%)
Nov 23, 2016 66.48 66.48 66.48 0 -0.34(-0.51%)
Nov 22, 2016 66.26 67.03 66.26 66.82 1,892,880 -0.08(-0.12%)
Nov 21, 2016 66.50 67.10 66.05 66.90 2,356,660 +0.46(+0.69%)
Nov 18, 2016 66.63 66.74 66.08 66.44 1,515,604 -0.16(-0.24%)
Nov 17, 2016 66.25 66.93 66.24 66.60 2,343,267 +0.70(+1.06%)
Nov 16, 2016 65.40 66.10 65.21 65.90 2,153,610 +0.43(+0.66%)
Nov 15, 2016 65.77 66.30 65.30 65.47 3,691,943 +0.03(+0.05%)
Nov 14, 2016 65.77 65.86 65.08 65.44 2,375,853 -0.01(-0.02%)
Nov 11, 2016 65.93 66.15 65.11 65.45 2,926,291 -0.77(-1.16%)
Nov 10, 2016 66.85 67.63 65.55 66.22 2,153,068 -0.31(-0.47%)
Nov 09, 2016 64.99 66.97 64.77 66.53 2,760,936 +0.16(+0.24%)
Nov 08, 2016 66.31 66.76 65.75 66.37 2,761,666 -0.15(-0.23%)
Nov 07, 2016 67.32 67.50 66.21 66.52 2,617,312 +0.71(+1.08%)
Nov 04, 2016 66.33 67.04 65.68 65.81 3,087,659 -0.71(-1.07%)
Nov 03, 2016 67.42 67.54 66.48 66.52 2,483,634 -0.79(-1.17%)
Nov 02, 2016 68.00 68.22 67.21 67.31 3,684,928 -0.79(-1.16%)
Nov 01, 2016 69.39 69.55 67.52 68.10 5,326,018 -1.37(-1.97%)
Oct 31, 2016 69.76 71.04 69.35 69.47 3,711,311 -0.44(-0.63%)
Oct 28, 2016 68.63 70.10 68.47 69.91 4,018,116 +1.10(+1.60%)
Oct 27, 2016 68.09 69.95 67.02 68.81 6,585,115 +1.11(+1.64%)
Oct 26, 2016 64.36 68.47 64.10 67.70 13,754,481 +8.63(+14.61%)
Oct 25, 2016 59.00 59.20 58.44 59.07 3,393,847 +0.23(+0.39%)
Oct 24, 2016 57.97 59.18 57.84 58.84 2,852,923 +1.17(+2.03%)
Oct 21, 2016 56.73 57.81 56.25 57.67 1,800,564 +0.94(+1.66%)
Oct 20, 2016 56.57 56.88 56.33 56.73 1,072,674 +0.11(+0.19%)
Oct 19, 2016 56.18 56.98 56.00 56.62 1,697,985 +0.70(+1.25%)
Oct 18, 2016 55.69 56.30 55.58 55.92 1,937,320 +0.98(+1.78%)
Oct 17, 2016 54.52 54.99 54.11 54.94 1,265,953 +0.28(+0.51%)
Oct 14, 2016 54.80 55.24 54.07 54.66 1,521,051 +0.21(+0.39%)
Oct 13, 2016 53.87 54.58 53.19 54.45 1,400,578 +0.17(+0.31%)
Oct 12, 2016 54.03 54.36 53.57 54.28 993,833 +0.15(+0.28%)
Oct 11, 2016 55.30 55.30 53.61 54.13 1,795,787 -1.18(-2.13%)
Oct 10, 2016 55.22 55.74 55.07 55.31 1,256,995 +0.36(+0.66%)
Oct 07, 2016 55.33 55.33 54.58 54.95 1,162,359 +0.09(+0.16%)
Oct 06, 2016 55.80 55.91 54.60 54.86 1,973,496 -1.12(-2.00%)
Oct 05, 2016 54.90 56.05 54.73 55.98 2,973,634 +1.34(+2.45%)
Oct 04, 2016 53.75 54.78 53.20 54.64 2,633,563 +0.93(+1.73%)
Oct 03, 2016 52.96 53.74 52.63 53.71 1,848,293 +0.72(+1.36%)
Sep 30, 2016 52.63 53.19 52.13 52.99 1,353,655 +0.58(+1.11%)
Sep 29, 2016 52.27 53.64 52.27 52.41 2,268,596 +0.13(+0.25%)
Sep 28, 2016 52.57 52.70 51.36 52.28 1,965,837 -0.37(-0.70%)
Sep 27, 2016 51.85 52.83 51.80 52.65 1,562,407 +0.89(+1.72%)
Sep 26, 2016 51.84 52.25 51.51 51.76 1,299,109 -0.49(-0.94%)
Sep 23, 2016 52.11 52.63 52.11 52.25 1,307,373 -0.18(-0.34%)
Sep 22, 2016 52.70 52.93 52.17 52.43 2,073,632 +0.22(+0.42%)
Sep 21, 2016 51.48 52.30 51.28 52.21 1,690,189 +0.85(+1.65%)
Sep 20, 2016 51.98 52.26 51.36 51.36 1,907,517 -0.26(-0.50%)
Sep 19, 2016 51.18 51.90 51.14 51.62 2,429,964 +0.64(+1.26%)
Sep 16, 2016 51.20 51.40 50.76 50.98 2,415,117 -0.40(-0.78%)
Sep 15, 2016 51.31 51.71 50.91 51.38 3,071,969 -0.27(-0.52%)
Sep 14, 2016 51.81 52.46 51.33 51.65 2,365,171 -0.22(-0.42%)
Sep 13, 2016 52.50 52.82 51.43 51.87 1,904,962 -1.22(-2.30%)
Sep 12, 2016 52.38 53.28 52.31 53.09 2,117,054 +0.59(+1.12%)
Sep 09, 2016 53.04 53.73 52.43 52.50 2,208,981 -1.00(-1.87%)
Sep 08, 2016 53.90 54.31 53.24 53.50 3,483,993 -0.58(-1.07%)
Sep 07, 2016 55.37 55.43 53.92 54.08 2,394,807 -1.42(-2.56%)
Sep 06, 2016 55.29 55.83 55.08 55.50 1,737,377 +0.17(+0.31%)
Sep 02, 2016 55.40 55.33 55.33 55.33 1,149,100 +0.26(+0.47%)
Sep 01, 2016 54.82 55.08 54.16 55.07 1,770,093 +0.17(+0.31%)
Aug 31, 2016 54.97 55.14 54.29 54.90 1,304,417 +0.01(+0.02%)
Aug 30, 2016 55.05 55.56 54.61 54.89 1,168,802 -0.15(-0.27%)
Aug 29, 2016 55.25 55.30 54.66 55.04 1,173,252 -0.27(-0.49%)
Aug 26, 2016 54.56 55.94 54.18 55.31 2,222,253 +0.75(+1.37%)
Aug 25, 2016 53.80 54.68 53.76 54.56 1,971,170 +0.58(+1.07%)
Aug 24, 2016 53.68 54.44 53.63 53.98 1,984,640 +0.38(+0.71%)
Aug 23, 2016 53.06 54.28 52.95 53.60 1,379,082 +0.62(+1.17%)
Aug 22, 2016 52.81 53.00 52.25 52.98 1,286,074 +0.03(+0.06%)
Aug 19, 2016 52.30 52.96 52.00 52.95 1,391,247 +0.60(+1.15%)
Aug 18, 2016 52.35 52.64 52.00 52.35 1,108,053 +0.01(+0.02%)
Aug 17, 2016 52.24 52.40 51.98 52.34 1,608,480 +0.34(+0.65%)
Aug 16, 2016 52.07 52.63 52.00 52.00 1,241,019 -0.05(-0.10%)
Aug 15, 2016 52.05 53.01 52.02 52.05 1,960,670 +0.08(+0.15%)
Aug 12, 2016 52.19 52.57 51.96 51.97 1,979,593 +0.56(+1.09%)
Aug 11, 2016 52.15 52.30 51.30 51.41 1,582,287 -0.61(-1.17%)
Aug 10, 2016 50.35 52.06 50.35 52.02 2,997,435 +1.80(+3.58%)
Aug 09, 2016 50.17 50.95 50.16 50.22 1,802,561 +0.01(+0.02%)
Aug 08, 2016 50.78 50.94 50.05 50.21 1,405,299 -0.45(-0.89%)
Aug 05, 2016 49.73 50.87 49.16 50.66 2,085,659 +1.23(+2.49%)
Aug 04, 2016 49.28 49.71 48.92 49.43 1,939,228 -0.01(-0.02%)
Aug 03, 2016 49.86 49.98 49.16 49.44 1,909,039 -0.52(-1.04%)
Aug 02, 2016 50.46 50.69 49.21 49.96 3,083,522 -0.64(-1.26%)
Aug 01, 2016 50.56 50.71 50.19 50.60 3,028,327 +0.07(+0.14%)
Jul 29, 2016 50.64 50.83 49.76 50.53 3,622,526 -0.16(-0.32%)
Jul 28, 2016 50.45 51.12 50.21 50.69 4,724,933 +0.18(+0.36%)
Jul 27, 2016 51.23 51.44 47.80 50.51 19,372,284 -7.58(-13.05%)
Jul 26, 2016 58.00 58.47 57.69 58.09 3,883,607 +0.19(+0.33%)
Jul 25, 2016 57.83 58.33 57.56 57.90 1,676,791 +0.01(+0.02%)
Jul 22, 2016 57.45 58.14 57.24 57.89 1,048,026 +0.69(+1.21%)
Jul 21, 2016 57.89 58.12 57.01 57.20 1,486,517 -0.63(-1.09%)
Jul 20, 2016 57.71 57.89 57.42 57.83 1,164,647 +0.38(+0.66%)
Jul 19, 2016 57.24 57.96 57.24 57.45 1,000,052 -0.02(-0.03%)
Jul 18, 2016 57.39 57.86 57.28 57.47 937,932 +0.22(+0.38%)
Jul 15, 2016 57.70 57.91 57.03 57.25 1,137,960 -0.18(-0.31%)
Jul 14, 2016 57.72 58.01 57.11 57.43 1,611,116 +0.57(+1.00%)
Jul 13, 2016 56.70 57.69 56.50 56.86 1,789,644 +0.70(+1.25%)
Jul 12, 2016 56.74 56.90 56.11 56.16 2,018,411 -0.08(-0.14%)
Jul 11, 2016 56.66 57.40 55.89 56.24 1,498,036 -0.14(-0.25%)
Jul 08, 2016 55.50 56.64 54.94 56.38 1,919,170 +1.44(+2.62%)
Jul 07, 2016 55.00 55.38 54.67 54.94 989,553 +0.69(+1.27%)
Jul 05, 2016 55.10 55.50 53.81 54.25 1,327,230 -1.25(-2.25%)
Jul 01, 2016 55.81 55.50 55.50 55.50 1,242,400 -0.43(-0.77%)
Jun 30, 2016 54.79 55.94 53.99 55.93 1,957,599 +1.37(+2.51%)
Jun 29, 2016 53.09 54.84 52.80 54.56 1,780,193 +1.51(+2.85%)
Jun 28, 2016 51.96 53.43 51.88 53.05 1,965,723 +1.89(+3.69%)
Jun 27, 2016 52.70 52.88 50.91 51.16 2,460,302 -2.19(-4.10%)
Jun 24, 2016 54.96 55.74 53.17 53.35 3,494,509 -3.82(-6.68%)
Jun 23, 2016 55.24 57.17 55.12 57.17 2,517,337 +2.47(+4.52%)
Jun 22, 2016 54.66 55.24 54.57 54.70 1,495,909 +0.00(+0.00%)
Jun 21, 2016 54.42 54.74 54.14 54.70 1,132,152 +0.56(+1.03%)
Jun 20, 2016 54.04 54.82 53.50 54.14 1,806,855 +0.95(+1.79%)
Jun 17, 2016 53.73 53.99 53.16 53.19 2,330,298 -0.52(-0.97%)
Jun 16, 2016 52.80 53.81 52.35 53.71 1,281,228 +0.44(+0.83%)
Jun 15, 2016 52.66 54.06 52.66 53.27 1,471,576 +0.61(+1.16%)
Jun 14, 2016 52.09 52.69 51.97 52.66 1,184,998 +0.45(+0.86%)
Jun 13, 2016 52.47 53.16 52.18 52.21 1,245,469 -0.52(-0.99%)
Jun 10, 2016 54.65 55.24 52.67 52.73 1,434,128 -2.71(-4.89%)
Jun 09, 2016 54.63 55.50 54.16 55.44 1,424,082 +0.52(+0.95%)
Jun 08, 2016 54.99 55.40 54.81 54.92 1,237,399 +0.07(+0.13%)
Jun 07, 2016 54.50 54.88 53.92 54.85 1,238,209 +0.32(+0.59%)
Jun 06, 2016 53.77 54.73 53.17 54.53 909,543 +0.98(+1.83%)
Jun 03, 2016 54.46 54.58 52.99 53.55 1,280,602 -1.35(-2.46%)
Jun 02, 2016 54.10 54.97 54.10 54.90 707,489 +0.48(+0.88%)
Jun 01, 2016 54.01 54.62 53.73 54.42 1,240,840 -0.16(-0.29%)
May 31, 2016 54.42 54.78 54.18 54.58 1,261,013 +0.38(+0.70%)
May 27, 2016 54.00 54.20 54.20 54.20 1,166,300 +0.22(+0.41%)
May 26, 2016 52.76 54.17 52.62 53.98 2,335,184 +1.12(+2.12%)
May 25, 2016 52.87 53.81 52.71 52.86 1,142,028 +0.16(+0.30%)
May 24, 2016 51.32 52.91 51.00 52.70 1,182,487 +1.41(+2.75%)
May 23, 2016 51.61 51.87 50.80 51.29 1,586,673 -0.44(-0.85%)
May 20, 2016 51.05 51.99 50.95 51.73 1,584,861 +1.05(+2.07%)
May 19, 2016 50.68 51.29 50.06 50.68 838,377 -0.29(-0.57%)
May 18, 2016 51.03 51.40 50.44 50.97 862,973 +0.01(+0.01%)
May 17, 2016 51.20 51.75 50.71 50.97 1,221,445 -0.40(-0.77%)
May 16, 2016 50.49 51.68 50.36 51.36 1,281,039 +0.87(+1.72%)
May 13, 2016 50.93 51.38 50.28 50.49 1,505,200 -0.63(-1.23%)
May 12, 2016 51.00 51.74 50.50 51.12 1,652,649 +0.40(+0.79%)
May 11, 2016 51.77 51.86 50.58 50.72 1,326,931 -1.25(-2.41%)
May 10, 2016 50.35 52.03 50.33 51.97 1,904,264 +1.82(+3.63%)
May 09, 2016 49.65 50.44 49.56 50.15 1,243,439 +0.21(+0.42%)
May 06, 2016 49.35 49.97 48.88 49.94 1,444,676 +0.43(+0.87%)
May 05, 2016 49.77 50.04 49.09 49.51 2,055,127 -0.03(-0.06%)
May 04, 2016 49.62 49.97 49.09 49.54 2,677,348 -0.37(-0.74%)
May 03, 2016 50.82 50.94 49.64 49.91 1,978,853 -1.03(-2.02%)
May 02, 2016 50.75 51.18 50.03 50.94 1,982,908 -0.05(-0.10%)
Apr 29, 2016 52.21 52.38 50.38 50.99 2,741,351 -1.42(-2.71%)
Apr 28, 2016 54.48 54.81 52.29 52.41 2,530,279 -2.44(-4.45%)
Apr 27, 2016 52.10 57.50 52.03 54.85 6,939,678 +2.19(+4.16%)
Apr 26, 2016 50.93 52.84 50.83 52.66 3,780,839 +1.57(+3.07%)
Apr 25, 2016 51.00 51.11 50.56 51.09 1,617,719 -0.04(-0.08%)
Apr 22, 2016 51.26 51.81 50.64 51.13 2,987,927 -0.23(-0.45%)
Apr 21, 2016 51.36 51.71 51.03 51.36 1,319,206 +0.09(+0.18%)
Apr 20, 2016 51.35 51.66 50.00 51.27 2,125,182 -0.08(-0.16%)
Apr 19, 2016 51.93 52.25 50.76 51.35 1,845,430 -0.40(-0.77%)
Apr 18, 2016 50.54 51.98 49.87 51.75 2,296,226 +0.82(+1.61%)
Apr 15, 2016 51.58 51.91 50.77 50.93 1,985,923 -0.74(-1.43%)
Apr 14, 2016 51.53 52.34 51.13 51.67 1,273,999 -0.12(-0.23%)
Apr 13, 2016 50.76 51.97 50.61 51.79 1,600,034 +1.25(+2.47%)
Apr 12, 2016 51.18 51.61 49.80 50.54 3,063,091 -0.52(-1.02%)
Apr 11, 2016 52.69 52.99 51.01 51.06 2,409,524 -1.32(-2.52%)
Apr 08, 2016 53.59 53.95 52.20 52.38 1,863,545 -0.90(-1.69%)
Apr 07, 2016 54.50 55.00 53.00 53.28 1,754,484 -1.50(-2.74%)
Apr 06, 2016 53.08 54.80 53.08 54.78 1,672,620 +1.64(+3.09%)
Apr 05, 2016 54.19 54.32 52.76 53.14 2,116,879 -2.19(-3.96%)
Apr 04, 2016 55.17 55.84 54.76 55.33 1,034,096 +0.11(+0.20%)
Apr 01, 2016 55.14 55.31 54.24 55.22 1,671,775 -0.35(-0.63%)
Mar 31, 2016 55.06 55.73 54.70 55.57 1,643,033 +0.47(+0.85%)
Mar 30, 2016 55.74 55.80 54.79 55.10 1,540,116 -0.16(-0.29%)
Mar 29, 2016 54.65 55.54 54.02 55.26 1,159,516 +0.33(+0.60%)
Mar 28, 2016 55.10 55.31 54.57 54.93 1,289,600 +0.09(+0.16%)
Mar 24, 2016 54.65 54.84 54.84 54.84 1,940,500 -0.28(-0.51%)
Mar 23, 2016 56.67 56.67 54.95 55.12 1,697,920 -1.62(-2.86%)
Mar 22, 2016 55.98 57.00 55.81 56.74 1,193,505 +0.45(+0.80%)
Mar 21, 2016 55.85 56.36 55.69 56.29 1,071,877 +0.34(+0.61%)
Mar 18, 2016 56.50 57.05 55.69 55.95 2,417,964 -0.11(-0.20%)
Mar 17, 2016 55.48 56.08 55.28 56.06 1,688,184 +0.25(+0.45%)
Mar 16, 2016 54.29 56.09 54.19 55.81 1,610,711 +1.14(+2.09%)
Mar 15, 2016 54.89 55.09 54.34 54.67 1,844,906 -0.61(-1.10%)
Mar 14, 2016 55.75 55.83 55.08 55.28 1,896,623 -0.79(-1.41%)
Mar 11, 2016 55.26 56.29 55.18 56.07 1,264,383 +1.43(+2.62%)
Mar 10, 2016 55.24 55.43 53.90 54.64 3,072,663 -0.55(-1.00%)
Mar 09, 2016 54.99 55.49 54.29 55.19 1,595,568 +0.61(+1.12%)
Mar 08, 2016 54.94 55.15 54.15 54.58 2,916,906 -0.75(-1.36%)
Mar 07, 2016 55.00 55.98 54.92 55.33 2,950,542 -0.24(-0.43%)
Mar 04, 2016 55.65 55.76 55.03 55.57 2,835,654 -0.07(-0.13%)
Mar 03, 2016 55.83 55.89 55.20 55.64 2,524,406 -0.57(-1.01%)
Mar 02, 2016 55.40 56.31 55.04 56.21 2,425,746 +0.68(+1.22%)
Mar 01, 2016 54.37 55.57 54.00 55.53 3,930,084 +1.56(+2.89%)
Feb 29, 2016 55.29 55.54 53.97 53.97 4,323,428 -1.27(-2.30%)
Feb 26, 2016 55.35 55.55 54.60 55.24 3,038,186 +0.28(+0.51%)
Feb 25, 2016 54.92 55.00 54.15 54.96 2,554,557 +0.18(+0.33%)
Feb 24, 2016 53.59 54.97 53.01 54.78 2,165,272 +0.81(+1.50%)
Feb 23, 2016 54.07 54.76 53.58 53.97 3,878,854 -0.51(-0.94%)
Feb 22, 2016 53.63 55.60 53.39 54.48 3,963,500 +1.35(+2.54%)
Feb 19, 2016 52.90 53.14 52.00 53.13 3,426,734 -0.15(-0.28%)
Feb 18, 2016 54.83 54.83 53.07 53.28 3,447,949 -0.14(-0.26%)
Feb 17, 2016 53.18 54.00 52.85 53.42 3,354,969 +0.87(+1.66%)
Feb 16, 2016 51.27 53.15 50.47 52.55 4,557,384 +1.79(+3.53%)
Feb 12, 2016 49.57 50.76 50.76 50.76 4,037,200 +1.62(+3.30%)
Feb 11, 2016 47.13 49.44 46.50 49.14 5,810,001 +1.18(+2.46%)
Feb 10, 2016 46.99 49.28 44.68 47.96 14,251,838 +8.39(+21.20%)
Feb 09, 2016 40.59 41.53 39.43 39.57 6,672,158 -1.41(-3.44%)
Feb 08, 2016 42.51 43.00 40.22 40.98 3,280,033 -2.22(-5.14%)
Feb 05, 2016 44.15 44.19 42.88 43.20 2,629,279 -1.44(-3.23%)
Feb 04, 2016 44.41 45.28 43.88 44.64 2,402,873 +0.25(+0.56%)
Feb 03, 2016 43.25 44.81 42.96 44.39 3,792,873 +1.45(+3.38%)
Feb 02, 2016 44.96 44.96 42.68 42.94 2,789,195 -2.36(-5.21%)
Feb 01, 2016 45.50 45.54 44.31 45.30 2,765,770 -0.32(-0.70%)
Jan 29, 2016 43.79 45.63 43.53 45.62 2,278,158 +2.15(+4.95%)
Jan 28, 2016 44.85 45.21 43.28 43.47 2,726,349 -0.88(-1.98%)
Jan 27, 2016 45.70 46.44 44.15 44.35 2,081,725 -1.85(-4.00%)
Jan 26, 2016 45.86 46.42 45.26 46.20 2,256,567 +0.50(+1.09%)
Jan 25, 2016 46.81 46.90 45.64 45.70 1,413,870 -1.21(-2.58%)
Jan 22, 2016 46.97 47.89 46.52 46.91 1,984,684 +0.70(+1.51%)
Jan 21, 2016 46.33 47.82 45.80 46.21 3,350,301 +0.10(+0.22%)
Jan 20, 2016 44.79 46.75 43.75 46.11 3,493,890 +0.67(+1.47%)
Jan 19, 2016 44.82 45.64 43.75 45.44 3,589,828 +1.29(+2.92%)
Jan 15, 2016 45.33 44.15 44.15 44.15 3,836,100 -2.76(-5.88%)
Jan 14, 2016 45.98 47.26 45.10 46.91 2,974,796 +1.09(+2.38%)
Jan 13, 2016 47.14 47.69 45.75 45.82 4,134,906 -1.06(-2.26%)
Jan 12, 2016 46.01 48.19 46.01 46.88 6,203,349 +1.42(+3.12%)
Jan 11, 2016 48.27 48.87 44.93 45.46 6,487,045 -2.64(-5.49%)
Jan 08, 2016 48.51 49.18 48.05 48.10 4,122,741 -0.09(-0.19%)
Jan 07, 2016 49.34 50.70 48.16 48.19 4,029,624 -2.29(-4.54%)
Jan 06, 2016 51.00 51.76 50.38 50.48 2,588,749 -1.54(-2.96%)
Jan 05, 2016 52.38 52.65 51.93 52.02 1,505,033 -0.29(-0.55%)
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.