Akamai Technologies (NQ: AKAM )

113.16 USD UNCHANGED
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, 2011 32.27 32.41 32.12 32.28 1,930,855 -0.02(-0.06%)
Dec 29, 2011 32.05 32.39 31.91 32.30 2,303,774 +0.49(+1.54%)
Dec 28, 2011 32.22 32.44 31.57 31.81 3,425,368 -0.40(-1.24%)
Dec 27, 2011 31.85 32.56 31.85 32.21 3,783,178 +0.28(+0.88%)
Dec 23, 2011 31.34 31.99 31.13 31.93 4,721,781 +5.26(+19.72%)
Dec 21, 2011 27.51 27.56 25.96 26.67 4,376,043 -1.00(-3.61%)
Dec 20, 2011 26.96 27.71 26.93 27.67 3,220,020 +1.11(+4.18%)
Dec 19, 2011 26.72 27.15 26.50 26.56 3,331,032 -0.09(-0.34%)
Dec 16, 2011 26.76 27.21 26.58 26.65 5,056,730 -0.36(-1.33%)
Dec 15, 2011 26.95 27.27 26.81 27.01 2,942,630 +0.35(+1.31%)
Dec 14, 2011 26.37 27.11 25.90 26.66 4,054,596 +0.16(+0.60%)
Dec 13, 2011 27.47 27.91 26.36 26.50 4,029,846 -0.88(-3.21%)
Dec 12, 2011 27.92 27.92 27.23 27.38 2,897,458 -0.83(-2.94%)
Dec 09, 2011 27.40 28.42 27.24 28.21 3,218,420 +0.91(+3.33%)
Dec 08, 2011 27.87 28.07 27.20 27.30 3,531,566 -0.74(-2.64%)
Dec 07, 2011 28.17 28.30 27.43 28.04 4,184,298 -0.19(-0.67%)
Dec 06, 2011 29.14 29.15 28.14 28.23 4,002,467 -0.95(-3.26%)
Dec 05, 2011 29.54 29.75 28.97 29.18 3,331,433 +0.18(+0.62%)
Dec 02, 2011 29.54 30.03 28.81 29.00 7,265,781 -0.16(-0.55%)
Dec 01, 2011 28.82 29.50 28.62 29.16 3,638,613 +0.25(+0.86%)
Nov 30, 2011 28.59 29.30 28.43 28.91 4,637,241 +1.17(+4.22%)
Nov 29, 2011 27.61 28.02 27.38 27.74 4,059,342 +0.08(+0.29%)
Nov 28, 2011 27.18 28.14 27.03 27.66 3,398,062 +1.35(+5.13%)
Nov 25, 2011 26.09 26.81 26.06 26.31 1,616,762 +0.03(+0.11%)
Nov 23, 2011 26.81 26.99 26.28 26.28 3,225,935 -0.79(-2.92%)
Nov 22, 2011 27.31 27.94 26.88 27.07 3,129,533 -0.26(-0.95%)
Nov 21, 2011 27.64 27.64 26.60 27.33 4,542,349 -0.64(-2.29%)
Nov 18, 2011 28.07 28.22 27.70 27.97 3,685,349 -0.16(-0.57%)
Nov 17, 2011 28.96 29.10 27.92 28.13 4,056,826 -0.75(-2.60%)
Nov 16, 2011 29.35 29.54 28.82 28.88 3,241,339 -0.58(-1.97%)
Nov 15, 2011 28.91 29.64 28.58 29.46 4,115,274 +0.33(+1.13%)
Nov 14, 2011 29.92 30.31 29.03 29.13 3,912,155 -0.80(-2.67%)
Nov 11, 2011 29.35 30.22 29.20 29.93 5,031,565 +0.99(+3.42%)
Nov 10, 2011 29.32 29.38 28.18 28.94 4,579,395 -0.07(-0.24%)
Nov 09, 2011 29.67 29.92 28.91 29.01 5,543,997 -1.42(-4.67%)
Nov 08, 2011 29.92 30.47 29.40 30.43 5,599,729 +0.88(+2.98%)
Nov 07, 2011 29.73 29.86 29.05 29.55 6,530,274 -0.27(-0.91%)
Nov 04, 2011 28.90 29.90 28.66 29.82 6,543,282 +0.62(+2.12%)
Nov 03, 2011 28.26 29.45 27.96 29.20 11,323,535 +1.39(+5.00%)
Nov 02, 2011 26.97 28.01 26.89 27.81 6,063,976 +1.17(+4.39%)
Nov 01, 2011 25.91 27.00 25.73 26.64 5,835,298 -0.30(-1.11%)
Oct 31, 2011 27.70 27.80 26.82 26.94 5,457,125 -1.35(-4.77%)
Oct 28, 2011 27.27 28.34 27.21 28.29 4,895,008 +0.84(+3.06%)
Oct 27, 2011 27.40 28.50 26.84 27.45 15,160,659 +3.67(+15.43%)
Oct 26, 2011 23.79 24.09 22.83 23.78 6,634,658 +0.48(+2.06%)
Oct 25, 2011 24.32 24.63 23.26 23.30 4,100,372 -1.36(-5.52%)
Oct 24, 2011 24.04 24.70 23.95 24.66 2,846,974 +0.81(+3.40%)
Oct 21, 2011 23.73 24.04 23.51 23.85 4,091,059 +0.37(+1.58%)
Oct 20, 2011 23.03 23.54 22.45 23.48 3,761,178 +0.52(+2.26%)
Oct 19, 2011 23.67 23.83 22.80 22.96 4,660,680 -0.87(-3.65%)
Oct 18, 2011 24.04 24.04 22.62 23.83 6,563,894 -0.37(-1.53%)
Oct 17, 2011 24.25 24.88 24.14 24.20 4,930,186 -0.26(-1.06%)
Oct 14, 2011 24.87 25.07 23.85 24.46 6,033,764 -0.03(-0.12%)
Oct 13, 2011 24.02 25.12 23.95 24.49 10,138,693 +1.12(+4.79%)
Oct 12, 2011 23.71 23.80 23.13 23.37 5,834,672 +0.02(+0.09%)
Oct 11, 2011 23.24 23.75 22.84 23.35 3,790,419 -0.11(-0.47%)
Oct 10, 2011 23.42 23.87 22.97 23.46 4,054,930 +0.44(+1.91%)
Oct 07, 2011 22.97 23.50 22.73 23.02 5,817,525 +0.14(+0.61%)
Oct 06, 2011 22.82 23.22 22.03 22.88 5,654,230 +0.53(+2.37%)
Oct 05, 2011 21.20 22.43 20.87 22.35 7,835,529 +1.79(+8.71%)
Oct 04, 2011 18.32 20.57 18.25 20.56 7,430,348 +1.91(+10.24%)
Oct 03, 2011 19.73 19.93 18.59 18.65 5,102,202 -1.23(-6.19%)
Sep 30, 2011 20.80 20.83 19.88 19.88 3,109,102 -1.11(-5.29%)
Sep 29, 2011 21.70 21.85 20.51 20.99 3,278,842 -0.25(-1.18%)
Sep 28, 2011 22.16 22.27 21.16 21.24 3,322,021 -0.90(-4.07%)
Sep 27, 2011 21.67 22.77 21.67 22.14 3,959,907 +1.00(+4.73%)
Sep 26, 2011 20.94 21.21 20.23 21.14 2,136,447 +0.34(+1.63%)
Sep 23, 2011 20.04 20.96 19.99 20.80 3,703,461 +0.61(+3.02%)
Sep 22, 2011 20.50 20.64 19.96 20.19 5,808,608 -1.17(-5.48%)
Sep 21, 2011 21.81 22.31 21.34 21.36 3,808,116 -0.47(-2.15%)
Sep 20, 2011 22.44 22.51 21.79 21.83 2,322,577 -0.41(-1.84%)
Sep 19, 2011 22.32 22.45 21.91 22.24 2,595,677 -0.48(-2.11%)
Sep 16, 2011 22.80 22.98 22.30 22.72 3,929,627 +0.05(+0.22%)
Sep 15, 2011 22.60 22.84 22.22 22.67 3,114,794 +0.30(+1.34%)
Sep 14, 2011 21.44 22.74 21.37 22.37 4,666,803 +1.11(+5.22%)
Sep 13, 2011 20.93 21.43 20.92 21.26 2,635,323 +0.35(+1.67%)
Sep 12, 2011 20.43 20.96 20.41 20.91 3,382,472 +0.14(+0.67%)
Sep 09, 2011 21.34 21.44 20.53 20.77 2,895,870 -0.82(-3.80%)
Sep 08, 2011 21.51 22.05 21.36 21.59 3,753,992 +0.01(+0.02%)
Sep 07, 2011 21.06 21.65 20.74 21.58 2,901,370 +1.23(+6.07%)
Sep 06, 2011 19.60 20.50 19.50 20.35 3,373,021 -0.15(-0.73%)
Sep 02, 2011 21.04 21.08 20.42 20.50 2,948,395 -0.96(-4.47%)
Sep 01, 2011 22.03 22.28 21.41 21.46 2,999,834 -0.48(-2.19%)
Aug 31, 2011 22.10 22.57 21.76 21.94 3,072,801 -0.03(-0.14%)
Aug 30, 2011 21.39 22.19 21.29 21.97 4,512,464 +0.35(+1.62%)
Aug 29, 2011 20.88 21.67 20.70 21.62 3,041,717 +0.98(+4.75%)
Aug 26, 2011 19.93 20.84 19.73 20.64 3,598,966 +0.63(+3.15%)
Aug 25, 2011 20.74 20.75 19.98 20.01 3,435,268 -0.65(-3.15%)
Aug 24, 2011 20.76 20.87 20.06 20.66 3,107,229 -0.16(-0.77%)
Aug 23, 2011 20.09 20.83 19.97 20.82 3,748,461 +0.85(+4.26%)
Aug 22, 2011 20.67 20.89 19.90 19.97 4,250,462 -0.31(-1.53%)
Aug 19, 2011 20.52 21.27 20.20 20.28 4,061,977 -0.53(-2.55%)
Aug 18, 2011 21.80 21.96 20.65 20.81 5,199,479 -1.81(-8.00%)
Aug 17, 2011 22.84 23.08 22.44 22.62 3,136,640 -0.23(-1.01%)
Aug 16, 2011 23.03 23.12 22.53 22.85 3,747,381 -0.40(-1.72%)
Aug 15, 2011 22.69 23.35 22.69 23.25 3,571,909 +0.70(+3.10%)
Aug 12, 2011 22.39 22.61 22.03 22.55 4,471,108 +0.26(+1.17%)
Aug 11, 2011 21.41 22.55 21.27 22.29 6,644,638 +1.05(+4.94%)
Aug 10, 2011 21.42 21.90 21.01 21.24 6,842,826 -0.65(-2.97%)
Aug 09, 2011 21.92 22.09 20.70 21.89 11,358,656 +0.80(+3.79%)
Aug 08, 2011 21.76 22.46 20.80 21.09 8,371,006 -1.50(-6.64%)
Aug 05, 2011 23.16 23.48 21.75 22.59 9,202,902 -0.29(-1.27%)
Aug 04, 2011 23.34 23.61 22.85 22.88 8,102,704 -0.74(-3.13%)
Aug 03, 2011 23.00 23.69 22.65 23.62 5,014,804 +0.59(+2.56%)
Aug 02, 2011 23.50 23.79 22.93 23.03 6,645,060 -0.73(-3.09%)
Aug 01, 2011 24.53 24.79 23.53 23.76 6,649,246 -0.46(-1.88%)
Jul 29, 2011 23.69 24.60 23.66 24.22 8,560,050 +0.38(+1.59%)
Jul 28, 2011 24.52 25.14 23.64 23.84 27,881,441 -5.64(-19.13%)
Jul 27, 2011 30.33 30.51 29.29 29.48 9,274,534 -1.21(-3.94%)
Jul 26, 2011 30.52 31.07 30.41 30.69 3,849,133 +0.28(+0.92%)
Jul 25, 2011 30.04 30.47 29.90 30.41 3,392,333 +0.04(+0.13%)
Jul 22, 2011 30.07 30.57 29.31 30.37 4,521,602 +0.96(+3.26%)
Jul 21, 2011 29.32 29.59 28.97 29.41 2,697,676 +0.05(+0.17%)
Jul 20, 2011 29.25 29.46 28.96 29.36 2,971,386 +0.12(+0.41%)
Jul 19, 2011 29.37 29.57 29.12 29.24 2,872,648 +0.18(+0.62%)
Jul 18, 2011 29.72 29.72 28.92 29.06 4,055,860 -0.79(-2.65%)
Jul 15, 2011 29.92 30.09 29.46 29.85 3,527,875 +0.23(+0.78%)
Jul 14, 2011 30.86 30.93 29.52 29.62 6,301,713 -1.33(-4.30%)
Jul 13, 2011 31.23 31.54 30.90 30.95 2,971,642 +0.01(+0.03%)
Jul 12, 2011 30.84 31.19 30.52 30.94 3,549,920 +0.13(+0.42%)
Jul 11, 2011 31.25 31.49 30.59 30.81 3,516,436 -0.85(-2.68%)
Jul 08, 2011 31.36 31.91 31.19 31.66 3,727,672 +0.12(+0.38%)
Jul 07, 2011 31.81 31.92 31.49 31.54 3,311,169 +0.11(+0.35%)
Jul 06, 2011 31.07 31.84 31.05 31.43 3,464,312 +0.25(+0.80%)
Jul 05, 2011 31.35 31.49 30.95 31.18 2,764,060 -0.31(-0.98%)
Jul 01, 2011 31.37 31.65 30.98 31.49 5,017,857 +0.02(+0.06%)
Jun 30, 2011 30.94 31.52 30.87 31.47 5,188,626 +0.67(+2.18%)
Jun 29, 2011 30.22 30.88 30.20 30.80 4,805,503 +0.69(+2.31%)
Jun 28, 2011 29.56 30.11 29.53 30.11 3,267,472 +0.61(+2.05%)
Jun 27, 2011 29.45 29.74 29.04 29.50 2,152,266 +0.25(+0.85%)
Jun 24, 2011 29.79 29.88 29.06 29.25 3,052,759 -0.59(-1.98%)
Jun 23, 2011 29.42 29.86 28.98 29.84 5,091,387 -0.02(-0.07%)
Jun 22, 2011 29.99 30.21 29.65 29.86 2,997,692 -0.20(-0.67%)
Jun 21, 2011 29.32 30.12 29.20 30.06 4,120,185 +0.82(+2.80%)
Jun 20, 2011 29.19 29.55 29.12 29.24 3,826,568 -0.25(-0.85%)
Jun 17, 2011 29.81 29.84 29.12 29.49 5,464,211 +0.02(+0.07%)
Jun 16, 2011 29.00 29.69 28.92 29.47 5,737,069 +0.48(+1.66%)
Jun 15, 2011 29.16 29.37 28.69 28.99 5,687,539 -0.55(-1.87%)
Jun 14, 2011 29.64 30.00 29.43 29.54 4,864,043 +0.15(+0.51%)
Jun 13, 2011 29.67 29.74 29.06 29.39 3,827,277 -0.06(-0.20%)
Jun 10, 2011 29.99 30.02 29.25 29.45 6,321,951 -0.59(-1.96%)
Jun 09, 2011 30.25 30.48 29.90 30.04 5,900,714 -0.22(-0.73%)
Jun 08, 2011 31.18 31.22 29.84 30.26 8,710,266 -1.11(-3.54%)
Jun 07, 2011 31.97 32.20 31.30 31.37 5,644,728 -0.47(-1.48%)
Jun 06, 2011 32.61 32.95 31.65 31.84 5,456,457 -0.99(-3.02%)
Jun 03, 2011 33.08 33.61 32.72 32.83 3,857,836 -0.11(-0.33%)
May 24, 2011 33.55 33.87 32.89 32.94 4,929,351 -0.36(-1.08%)
May 23, 2011 33.67 33.73 33.26 33.30 5,798,903 -0.90(-2.63%)
May 20, 2011 33.25 35.32 33.24 34.20 12,945,106 +1.55(+4.73%)
May 19, 2011 32.62 32.80 32.30 32.65 2,956,968 +0.17(+0.54%)
May 18, 2011 32.35 32.65 32.20 32.48 3,547,086 +0.08(+0.25%)
May 17, 2011 32.66 32.67 31.58 32.40 8,358,168 -0.55(-1.67%)
May 16, 2011 33.86 33.92 32.87 32.95 4,514,727 -1.00(-2.95%)
May 13, 2011 34.21 34.57 33.95 33.95 3,304,104 -0.20(-0.59%)
May 12, 2011 34.00 35.05 33.79 34.15 7,807,203 +0.01(+0.03%)
May 11, 2011 34.71 34.82 33.92 34.14 4,745,200 -0.77(-2.21%)
May 10, 2011 34.75 35.04 34.33 34.91 3,675,199 +0.32(+0.93%)
May 09, 2011 34.72 34.76 34.14 34.59 3,311,242 -0.03(-0.09%)
May 06, 2011 35.51 35.62 34.44 34.62 5,784,097 -0.55(-1.56%)
May 05, 2011 33.95 35.83 33.90 35.17 12,112,216 +0.82(+2.39%)
May 04, 2011 33.38 34.35 32.64 34.35 11,223,727 +0.89(+2.66%)
May 03, 2011 34.12 34.31 33.42 33.46 7,125,089 -0.77(-2.25%)
May 02, 2011 34.20 34.75 34.06 34.23 6,246,189 -0.20(-0.58%)
Apr 29, 2011 34.90 34.96 34.18 34.43 9,754,721 -0.51(-1.46%)
Apr 28, 2011 35.20 35.51 34.46 34.94 28,764,538 -6.04(-14.74%)
Apr 27, 2011 40.71 41.19 40.22 40.98 7,724,737 +0.62(+1.54%)
Apr 26, 2011 40.78 41.25 40.21 40.36 5,273,437 -0.32(-0.79%)
Apr 25, 2011 40.18 40.80 40.05 40.68 5,438,685 +0.70(+1.75%)
Apr 21, 2011 40.22 40.56 39.61 39.98 6,346,015 +0.04(+0.10%)
Apr 20, 2011 40.26 40.34 39.64 39.94 4,976,591 +0.32(+0.81%)
Apr 19, 2011 39.75 40.68 38.90 39.62 6,872,262 -0.11(-0.28%)
Apr 18, 2011 37.65 39.97 37.50 39.73 10,648,770 +1.64(+4.31%)
Apr 15, 2011 37.44 38.12 36.86 38.09 5,573,745 +0.71(+1.90%)
Apr 14, 2011 37.44 37.47 36.83 37.38 4,156,793 -0.16(-0.43%)
Apr 13, 2011 37.29 37.73 37.25 37.54 4,421,632 +0.56(+1.51%)
Apr 12, 2011 36.68 37.07 36.45 36.98 3,786,952 +0.52(+1.43%)
Apr 11, 2011 37.24 37.55 36.17 36.46 3,860,648 -0.89(-2.38%)
Apr 08, 2011 37.75 37.93 37.15 37.35 3,013,900 -0.02(-0.05%)
Apr 07, 2011 37.15 37.53 36.91 37.37 2,609,581 +0.13(+0.35%)
Apr 06, 2011 37.37 37.67 36.70 37.24 2,828,892 +0.17(+0.46%)
Apr 05, 2011 37.54 37.60 36.95 37.07 3,859,531 -0.63(-1.67%)
Apr 04, 2011 37.72 38.09 37.46 37.70 2,266,853 +0.10(+0.27%)
Apr 01, 2011 38.15 38.45 37.39 37.60 3,492,166 -0.40(-1.05%)
Mar 31, 2011 38.04 38.27 37.50 38.00 2,347,558 -0.10(-0.26%)
Mar 30, 2011 38.36 38.44 37.84 38.10 2,328,698 +0.15(+0.40%)
Mar 29, 2011 37.62 38.17 37.25 37.95 3,184,436 +0.44(+1.17%)
Mar 28, 2011 38.60 38.65 37.51 37.51 3,336,895 -0.94(-2.44%)
Mar 25, 2011 38.66 39.30 38.25 38.45 6,459,946 +0.69(+1.83%)
Mar 24, 2011 37.05 37.88 36.90 37.76 4,837,993 +1.09(+2.97%)
Mar 23, 2011 36.83 37.00 36.29 36.67 3,589,411 +0.11(+0.30%)
Mar 22, 2011 36.96 37.16 36.50 36.56 4,960,065 +0.18(+0.49%)
Mar 21, 2011 36.44 36.76 36.20 36.38 3,776,726 +0.19(+0.53%)
Mar 18, 2011 36.94 37.08 35.57 36.19 7,993,903 -0.28(-0.77%)
Mar 17, 2011 36.13 36.98 35.86 36.47 7,971,764 +1.51(+4.32%)
Mar 16, 2011 35.67 36.24 34.85 34.96 5,117,600 -0.78(-2.18%)
Mar 15, 2011 34.89 36.11 34.60 35.74 6,209,345 -0.32(-0.89%)
Mar 14, 2011 36.02 36.60 35.89 36.06 3,208,576 -0.14(-0.39%)
Mar 11, 2011 36.03 36.40 35.75 36.20 4,302,241 -0.21(-0.58%)
Mar 10, 2011 36.12 36.75 35.52 36.41 4,694,360 -0.16(-0.44%)
Mar 09, 2011 36.39 36.96 36.10 36.57 3,942,977 +0.06(+0.16%)
Mar 08, 2011 36.54 37.12 36.28 36.51 5,148,718 -0.03(-0.08%)
Mar 07, 2011 37.69 37.74 36.06 36.54 6,868,531 -0.83(-2.22%)
Mar 04, 2011 37.85 38.00 37.16 37.37 5,066,469 -0.41(-1.09%)
Mar 03, 2011 38.53 39.06 37.71 37.78 7,044,958 -0.33(-0.87%)
Mar 02, 2011 37.35 38.35 37.18 38.11 6,887,418 +0.75(+2.01%)
Mar 01, 2011 38.00 38.28 36.86 37.36 12,449,845 -0.17(-0.45%)
Feb 28, 2011 39.79 40.10 37.17 37.53 15,007,677 -1.95(-4.94%)
Feb 25, 2011 40.21 40.70 39.40 39.48 6,493,142 -0.18(-0.45%)
Feb 24, 2011 39.87 40.56 39.17 39.66 6,606,235 -0.33(-0.83%)
Feb 23, 2011 40.10 40.67 39.12 39.99 7,340,587 -0.23(-0.57%)
Feb 22, 2011 40.90 41.41 40.07 40.22 6,672,769 -1.35(-3.25%)
Feb 18, 2011 42.71 42.79 41.49 41.57 7,044,806 -1.10(-2.58%)
Feb 17, 2011 42.50 43.10 42.36 42.67 4,110,819 -0.12(-0.28%)
Feb 16, 2011 43.25 43.58 42.62 42.79 6,936,005 -0.16(-0.37%)
Feb 15, 2011 42.29 43.11 42.00 42.95 8,805,324 +0.85(+2.02%)
Feb 14, 2011 41.78 42.25 41.45 42.10 9,760,825 +0.67(+1.62%)
Feb 11, 2011 41.61 41.84 40.98 41.43 13,464,837 +0.68(+1.67%)
Feb 10, 2011 41.69 42.08 39.90 40.75 42,306,369 -7.24(-15.09%)
Feb 09, 2011 48.00 49.38 47.83 47.99 8,408,289 -0.11(-0.23%)
Feb 08, 2011 47.43 48.38 47.43 48.10 3,400,221 +0.71(+1.50%)
Feb 07, 2011 48.25 48.39 47.16 47.39 5,094,327 -0.49(-1.02%)
Feb 04, 2011 48.12 48.64 47.66 47.88 4,124,794 -0.23(-0.48%)
Feb 03, 2011 47.89 48.74 47.75 48.11 2,100,163 +0.05(+0.10%)
Feb 02, 2011 48.97 49.12 47.80 48.06 3,153,129 -1.01(-2.06%)
Feb 01, 2011 48.64 49.60 48.56 49.07 3,375,655 +0.75(+1.55%)
Jan 31, 2011 47.90 48.58 47.02 48.32 4,495,139 +0.57(+1.19%)
Jan 28, 2011 48.45 49.49 47.32 47.75 4,488,388 -0.24(-0.50%)
Jan 27, 2011 48.15 49.08 47.88 47.99 2,677,289 -0.03(-0.06%)
Jan 26, 2011 47.87 48.37 47.56 48.02 2,702,715 +0.20(+0.42%)
Jan 25, 2011 49.06 49.06 47.25 47.82 3,775,366 -1.61(-3.26%)
Jan 24, 2011 48.83 49.56 47.72 49.43 3,827,192 +0.50(+1.02%)
Jan 21, 2011 50.66 51.08 48.79 48.93 3,797,166 -1.41(-2.80%)
Jan 20, 2011 49.91 50.44 48.88 50.34 5,464,506 -1.17(-2.27%)
Jan 19, 2011 51.97 52.63 51.09 51.51 3,022,846 -0.73(-1.40%)
Jan 18, 2011 51.56 52.72 51.31 52.24 4,113,984 +0.49(+0.95%)
Jan 14, 2011 50.34 52.05 50.30 51.75 5,312,830 +1.37(+2.72%)
Jan 13, 2011 49.25 51.08 49.20 50.38 5,018,431 +1.12(+2.27%)
Jan 12, 2011 49.29 49.41 48.50 49.26 3,365,933 +0.51(+1.05%)
Jan 11, 2011 49.46 49.59 48.33 48.75 2,938,525 -0.04(-0.08%)
Jan 10, 2011 48.41 49.10 47.39 48.79 3,174,272 +0.10(+0.21%)
Jan 07, 2011 48.56 48.92 47.81 48.69 2,754,069 +0.24(+0.50%)
Jan 06, 2011 48.96 49.33 48.30 48.45 2,396,542 -0.40(-0.82%)
Jan 05, 2011 47.07 49.34 46.69 48.85 6,109,141 +1.71(+3.63%)
Jan 04, 2011 48.45 48.73 46.80 47.14 4,083,708 -1.12(-2.32%)
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.