Akamai Technologies (NQ: AKAM )

119.55 USD +0.00 (+0.00%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.39 26.75 25.60 26.50 2,062,828 +0.11(+0.42%)
Feb 27, 2006 27.08 27.09 26.30 26.39 2,132,269 -0.69(-2.55%)
Feb 24, 2006 27.00 27.19 26.86 27.08 1,220,695 +0.02(+0.07%)
Feb 23, 2006 26.64 27.36 26.39 27.06 2,990,239 -0.25(-0.92%)
Feb 22, 2006 27.30 27.45 26.91 27.31 2,156,755 +0.61(+2.28%)
Feb 21, 2006 26.99 27.00 26.67 26.70 1,812,414 -0.02(-0.07%)
Feb 17, 2006 26.85 26.93 26.39 26.72 1,852,393 +0.05(+0.19%)
Feb 16, 2006 26.47 26.85 25.85 26.67 2,570,700 +0.90(+3.49%)
Feb 15, 2006 24.92 26.19 24.90 25.77 2,803,143 +0.67(+2.67%)
Feb 14, 2006 25.00 25.33 24.74 25.10 2,056,078 +0.17(+0.68%)
Feb 13, 2006 25.40 25.52 24.52 24.93 2,820,206 -0.61(-2.39%)
Feb 10, 2006 26.67 26.68 25.28 25.54 4,803,414 -0.47(-1.81%)
Feb 09, 2006 24.99 27.59 24.76 26.01 16,062,570 +4.01(+18.23%)
Feb 08, 2006 22.48 22.48 21.75 22.00 3,962,941 -0.12(-0.54%)
Feb 07, 2006 21.95 22.44 21.84 22.12 2,596,750 +0.17(+0.77%)
Feb 06, 2006 21.89 22.19 21.81 21.95 1,460,699 +0.12(+0.55%)
Feb 03, 2006 21.62 21.91 20.49 21.83 2,991,585 +0.34(+1.58%)
Feb 02, 2006 21.87 22.54 21.41 21.49 2,751,403 -0.35(-1.60%)
Feb 01, 2006 21.71 21.94 21.54 21.84 1,683,916 -0.04(-0.18%)
Jan 31, 2006 22.31 22.42 21.53 21.88 2,529,378 -0.41(-1.84%)
Jan 30, 2006 22.52 22.90 22.15 22.29 1,305,187 -0.10(-0.45%)
Jan 27, 2006 22.38 22.94 22.25 22.39 1,940,541 +0.01(+0.04%)
Jan 26, 2006 22.73 22.73 22.25 22.38 1,936,638 -0.02(-0.09%)
Jan 25, 2006 23.19 23.25 22.22 22.40 1,376,712 -0.57(-2.48%)
Jan 24, 2006 22.80 23.21 22.67 22.97 1,491,801 +0.43(+1.91%)
Jan 23, 2006 22.92 23.05 22.27 22.54 1,429,819 -0.17(-0.75%)
Jan 20, 2006 23.85 23.86 22.45 22.71 2,298,700 -0.97(-4.10%)
Jan 19, 2006 23.50 24.14 23.26 23.68 3,117,946 +0.77(+3.36%)
Jan 18, 2006 21.98 23.00 21.68 22.91 1,842,896 +0.33(+1.46%)
Jan 17, 2006 22.59 22.78 22.35 22.58 1,380,176 -0.22(-0.96%)
Jan 13, 2006 23.11 23.39 22.73 22.80 2,001,570 -0.13(-0.57%)
Jan 12, 2006 23.00 23.97 22.81 22.93 2,452,000 +0.01(+0.04%)
Jan 11, 2006 23.00 23.29 22.59 22.92 1,945,320 -0.09(-0.39%)
Jan 10, 2006 21.96 23.10 21.80 23.01 3,550,259 +0.88(+3.98%)
Jan 09, 2006 22.58 22.65 21.96 22.13 1,921,224 -0.34(-1.51%)
Jan 06, 2006 21.68 22.69 21.68 22.47 3,321,755 +0.87(+4.03%)
Jan 05, 2006 21.35 21.73 20.82 21.60 3,206,157 +0.28(+1.31%)
Jan 04, 2006 20.90 21.58 20.77 21.32 3,374,896 +0.52(+2.50%)
Jan 03, 2006 20.00 20.94 19.57 20.80 3,352,881 +0.87(+4.37%)
Dec 30, 2005 20.05 20.09 19.77 19.93 850,055 -0.07(-0.35%)
Dec 29, 2005 20.38 20.47 19.94 20.00 1,029,393 -0.30(-1.48%)
Dec 28, 2005 20.37 20.43 20.07 20.30 906,300 +0.03(+0.15%)
Dec 27, 2005 20.08 20.39 20.03 20.27 822,600 +0.17(+0.85%)
Dec 23, 2005 20.48 20.50 20.06 20.10 620,983 -0.33(-1.62%)
Dec 22, 2005 20.23 20.44 20.05 20.43 713,050 +0.38(+1.90%)
Dec 21, 2005 19.94 20.19 19.84 20.05 1,598,063 +0.39(+1.98%)
Dec 20, 2005 19.40 19.76 19.02 19.66 2,491,415 +0.18(+0.92%)
Dec 19, 2005 20.32 20.80 19.41 19.48 2,768,115 -1.06(-5.16%)
Dec 16, 2005 20.74 20.77 20.30 20.54 1,230,247 -0.05(-0.24%)
Dec 15, 2005 20.72 20.79 20.30 20.59 1,287,377 -0.13(-0.63%)
Dec 14, 2005 20.37 20.78 20.15 20.72 2,442,588 +0.45(+2.22%)
Dec 13, 2005 20.01 21.07 19.75 20.27 5,226,585 -0.90(-4.25%)
Dec 12, 2005 21.73 21.89 20.80 21.17 3,791,051 -0.62(-2.85%)
Dec 09, 2005 21.95 22.25 21.55 21.79 2,322,024 -0.06(-0.27%)
Dec 08, 2005 21.80 21.95 21.25 21.85 2,293,958 +0.19(+0.90%)
Dec 07, 2005 21.75 21.95 21.40 21.66 2,156,259 +0.10(+0.44%)
Dec 06, 2005 21.07 21.73 21.02 21.56 3,428,238 +0.55(+2.62%)
Dec 05, 2005 20.81 21.13 20.71 21.01 1,886,329 +0.13(+0.62%)
Dec 02, 2005 21.08 21.12 20.38 20.88 2,082,458 -0.17(-0.81%)
Dec 01, 2005 20.10 21.05 20.10 21.05 3,810,560 +1.09(+5.46%)
Nov 30, 2005 19.92 20.02 19.56 19.96 2,447,176 +0.20(+1.01%)
Nov 29, 2005 19.64 20.23 19.40 19.76 2,184,415 +0.01(+0.05%)
Nov 28, 2005 20.58 20.75 19.48 19.75 3,920,626 -0.75(-3.66%)
Nov 25, 2005 19.81 20.90 19.69 20.50 2,403,994 +0.82(+4.17%)
Nov 23, 2005 19.22 20.13 19.17 19.68 5,759,003 +0.47(+2.45%)
Nov 22, 2005 17.52 19.36 17.36 19.21 13,499,658 +2.16(+12.67%)
Nov 21, 2005 16.80 17.15 16.53 17.05 1,891,883 +0.06(+0.35%)
Nov 18, 2005 17.06 17.09 16.91 16.99 1,311,164 +0.00(+0.00%)
Nov 17, 2005 17.07 17.19 16.87 16.99 1,626,444 +0.03(+0.18%)
Nov 16, 2005 17.06 17.10 16.83 16.96 740,404 +0.00(+0.00%)
Nov 15, 2005 17.39 17.47 16.81 16.96 1,788,483 -0.40(-2.30%)
Nov 14, 2005 17.27 17.65 17.15 17.36 5,095,840 +0.34(+2.00%)
Nov 11, 2005 16.89 17.07 16.89 17.02 2,161,910 +0.09(+0.53%)
Nov 10, 2005 16.75 17.00 16.60 16.93 1,401,725 +0.25(+1.50%)
Nov 09, 2005 16.37 16.68 16.07 16.68 2,463,757 +0.26(+1.58%)
Nov 08, 2005 16.69 16.69 16.30 16.42 1,672,930 -0.27(-1.62%)
Nov 07, 2005 17.23 17.23 16.61 16.69 1,958,151 +0.00(+0.00%)
Nov 04, 2005 16.56 16.82 16.51 16.69 1,456,711 +0.10(+0.60%)
Nov 03, 2005 16.50 16.63 16.45 16.59 2,198,987 +0.14(+0.85%)
Nov 02, 2005 16.60 16.69 16.41 16.45 2,277,302 -0.25(-1.50%)
Nov 01, 2005 16.92 17.00 16.45 16.70 6,269,956 -0.64(-3.69%)
Oct 31, 2005 16.86 17.46 16.79 17.34 3,800,543 +0.50(+2.97%)
Oct 28, 2005 16.69 16.98 16.10 16.84 2,712,942 +0.21(+1.26%)
Oct 27, 2005 16.99 17.00 16.52 16.63 1,296,276 -0.26(-1.54%)
Oct 26, 2005 17.05 17.10 16.42 16.89 4,757,516 -0.08(-0.47%)
Oct 25, 2005 17.30 17.33 16.80 16.97 2,494,890 -0.33(-1.91%)
Oct 24, 2005 17.43 17.49 16.93 17.30 2,512,856 +0.05(+0.29%)
Oct 21, 2005 17.25 17.54 17.22 17.25 1,666,696 -0.11(-0.63%)
Oct 20, 2005 17.02 17.49 17.02 17.36 2,048,898 +0.26(+1.52%)
Oct 19, 2005 16.44 17.15 16.44 17.10 1,469,184 +0.50(+3.01%)
Oct 18, 2005 16.95 17.00 16.40 16.60 2,019,141 -0.35(-2.06%)
Oct 17, 2005 16.12 16.99 15.99 16.95 2,704,128 +0.85(+5.28%)
Oct 14, 2005 16.00 16.14 15.70 16.10 810,046 +0.21(+1.32%)
Oct 13, 2005 15.48 15.95 15.27 15.89 1,522,345 +0.37(+2.38%)
Oct 12, 2005 15.90 15.90 15.47 15.52 1,462,616 -0.40(-2.51%)
Oct 11, 2005 16.00 16.11 15.68 15.92 1,780,589 -0.15(-0.93%)
Oct 10, 2005 16.10 16.14 15.91 16.07 848,217 +0.02(+0.12%)
Oct 07, 2005 15.93 16.23 15.91 16.05 1,004,411 +0.05(+0.31%)
Oct 06, 2005 16.20 16.24 15.71 16.00 1,810,789 -0.02(-0.12%)
Oct 05, 2005 16.60 16.69 15.90 16.02 1,591,004 -0.47(-2.85%)
Oct 04, 2005 16.67 16.89 16.42 16.49 3,009,102 -0.18(-1.08%)
Oct 03, 2005 15.96 16.73 15.87 16.67 4,225,488 +0.72(+4.51%)
Sep 30, 2005 15.25 16.00 15.20 15.95 3,229,087 +0.79(+5.21%)
Sep 29, 2005 14.67 15.24 14.58 15.16 2,285,841 +0.53(+3.62%)
Sep 28, 2005 14.24 14.70 14.24 14.63 1,326,631 +0.33(+2.31%)
Sep 27, 2005 14.20 14.35 14.13 14.30 826,560 +0.08(+0.56%)
Sep 26, 2005 14.10 14.25 14.00 14.22 964,638 +0.28(+2.01%)
Sep 23, 2005 13.94 14.09 13.83 13.94 1,288,043 -0.01(-0.07%)
Sep 22, 2005 13.95 14.02 13.40 13.95 1,321,281 +0.41(+3.03%)
Sep 21, 2005 13.83 13.83 13.50 13.54 1,209,963 -0.38(-2.73%)
Sep 20, 2005 13.86 14.01 13.69 13.92 789,828 +0.08(+0.58%)
Sep 19, 2005 13.82 14.04 13.78 13.84 921,949 -0.07(-0.50%)
Sep 16, 2005 13.72 13.91 13.72 13.91 879,529 +0.18(+1.31%)
Sep 15, 2005 13.51 13.89 13.51 13.73 1,329,165 +0.18(+1.33%)
Sep 14, 2005 13.72 13.72 13.36 13.55 1,359,500 -0.09(-0.66%)
Sep 13, 2005 13.64 13.80 13.45 13.64 804,815 +0.01(+0.07%)
Sep 12, 2005 13.58 13.74 13.55 13.63 2,041,782 -0.02(-0.15%)
Sep 09, 2005 13.57 13.72 13.26 13.65 1,739,916 +0.09(+0.66%)
Sep 08, 2005 13.99 14.00 13.55 13.56 1,349,260 -0.38(-2.73%)
Sep 07, 2005 13.90 14.00 13.78 13.94 705,890 -0.02(-0.14%)
Sep 06, 2005 13.86 14.01 13.80 13.96 1,619,375 +0.09(+0.65%)
Sep 02, 2005 13.95 14.00 13.80 13.87 695,087 -0.04(-0.29%)
Sep 01, 2005 13.77 14.03 13.72 13.91 2,259,726 +0.07(+0.51%)
Aug 31, 2005 14.07 14.13 13.65 13.84 1,129,533 -0.14(-1.00%)
Aug 30, 2005 13.89 14.20 13.83 13.98 1,917,128 +0.11(+0.79%)
Aug 29, 2005 13.67 14.04 13.63 13.87 971,845 +0.13(+0.95%)
Aug 26, 2005 13.75 13.96 13.62 13.74 1,077,956 -0.10(-0.72%)
Aug 25, 2005 14.20 14.21 13.53 13.84 3,050,607 -0.30(-2.12%)
Aug 24, 2005 14.64 14.67 13.88 14.14 2,883,120 -0.55(-3.74%)
Aug 23, 2005 15.00 15.08 14.67 14.69 1,186,633 -0.34(-2.26%)
Aug 22, 2005 14.99 15.05 14.88 15.03 1,035,312 +0.18(+1.21%)
Aug 19, 2005 15.00 15.11 14.77 14.85 961,160 -0.03(-0.20%)
Aug 18, 2005 14.47 15.04 14.29 14.88 1,870,579 +0.33(+2.27%)
Aug 17, 2005 14.28 14.59 14.16 14.55 1,606,100 +0.21(+1.46%)
Aug 16, 2005 14.38 14.48 14.21 14.34 701,279 -0.14(-0.97%)
Aug 15, 2005 14.50 14.60 14.23 14.48 982,234 -0.01(-0.07%)
Aug 12, 2005 14.53 14.69 14.40 14.49 754,762 -0.11(-0.75%)
Aug 11, 2005 14.41 14.61 14.37 14.60 627,684 +0.11(+0.76%)
Aug 10, 2005 15.06 15.17 14.38 14.49 1,906,092 -0.55(-3.66%)
Aug 09, 2005 15.23 15.39 14.87 15.04 879,136 -0.23(-1.51%)
Aug 08, 2005 15.13 15.36 15.11 15.27 1,857,121 +0.15(+0.99%)
Aug 05, 2005 15.02 15.18 15.02 15.12 1,077,176 +0.06(+0.40%)
Aug 04, 2005 15.19 15.31 15.03 15.06 1,372,276 -0.15(-0.99%)
Aug 03, 2005 15.35 15.47 15.05 15.21 1,460,946 -0.14(-0.91%)
Aug 02, 2005 15.50 15.66 15.31 15.35 1,665,728 -0.03(-0.20%)
Aug 01, 2005 15.28 15.54 15.15 15.38 1,484,259 +0.11(+0.72%)
Jul 29, 2005 15.23 15.57 15.00 15.27 1,829,137 +0.08(+0.53%)
Jul 28, 2005 14.91 15.66 14.90 15.19 3,164,109 +0.19(+1.27%)
Jul 27, 2005 14.55 15.20 14.47 15.00 4,031,241 +0.52(+3.59%)
Jul 26, 2005 14.50 14.90 14.39 14.48 2,236,824 +0.02(+0.14%)
Jul 25, 2005 14.60 15.00 14.44 14.46 1,032,505 -0.11(-0.75%)
Jul 22, 2005 14.50 14.92 14.38 14.57 1,025,291 +0.11(+0.76%)
Jul 21, 2005 14.90 14.97 14.39 14.46 1,011,632 -0.38(-2.56%)
Jul 20, 2005 14.70 14.98 14.65 14.84 738,227 -0.05(-0.34%)
Jul 19, 2005 14.45 14.97 14.44 14.89 1,240,949 +0.40(+2.73%)
Jul 18, 2005 14.60 14.65 14.42 14.49 416,847 -0.04(-0.31%)
Jul 15, 2005 14.70 14.76 14.36 14.54 1,014,907 -0.15(-1.02%)
Jul 14, 2005 14.40 14.83 14.40 14.69 1,969,435 +0.36(+2.51%)
Jul 13, 2005 14.41 14.49 14.23 14.33 1,277,822 +0.01(+0.07%)
Jul 12, 2005 14.37 14.60 14.15 14.32 1,433,842 +0.00(+0.00%)
Jul 11, 2005 14.04 14.49 13.68 14.32 1,251,066 +0.35(+2.51%)
Jul 08, 2005 13.89 14.22 13.83 13.97 1,170,005 +0.16(+1.16%)
Jul 07, 2005 13.75 13.85 13.30 13.81 1,045,339 +0.05(+0.36%)
Jul 06, 2005 13.14 13.91 13.13 13.76 1,735,601 +0.55(+4.16%)
Jul 05, 2005 13.17 13.38 13.13 13.21 713,300 +0.05(+0.38%)
Jul 01, 2005 13.09 13.32 13.02 13.16 739,900 +0.03(+0.23%)
Jun 30, 2005 13.49 13.49 13.05 13.13 2,449,260 -0.25(-1.87%)
Jun 29, 2005 13.61 13.77 13.25 13.38 616,258 -0.23(-1.69%)
Jun 28, 2005 13.27 13.70 13.25 13.61 977,167 +0.41(+3.11%)
Jun 27, 2005 13.56 13.59 13.06 13.20 1,880,132 -0.39(-2.87%)
Jun 24, 2005 13.67 14.10 13.57 13.59 1,256,306 -0.11(-0.80%)
Jun 23, 2005 14.05 14.09 13.67 13.70 959,441 -0.33(-2.35%)
Jun 22, 2005 14.05 14.10 13.84 14.03 1,285,672 +0.04(+0.29%)
Jun 21, 2005 14.05 14.16 13.87 13.99 980,197 -0.08(-0.57%)
Jun 20, 2005 14.13 14.34 13.93 14.07 1,413,298 -0.11(-0.78%)
Jun 17, 2005 14.68 14.80 14.14 14.18 1,612,750 -0.47(-3.21%)
Jun 16, 2005 14.20 14.70 14.20 14.65 1,772,992 +0.43(+3.02%)
Jun 15, 2005 14.13 14.28 14.10 14.22 1,022,581 +0.16(+1.14%)
Jun 14, 2005 14.04 14.24 14.01 14.06 606,403 +0.01(+0.07%)
Jun 13, 2005 13.80 14.17 13.77 14.05 504,609 +0.08(+0.57%)
Jun 10, 2005 13.95 14.05 13.75 13.97 949,834 +0.09(+0.65%)
Jun 09, 2005 13.83 14.07 13.62 13.88 1,589,516 -0.00(-0.04%)
Jun 08, 2005 14.22 14.32 13.85 13.88 957,801 -0.26(-1.80%)
Jun 07, 2005 14.27 14.74 14.00 14.14 3,204,649 +0.19(+1.36%)
Jun 06, 2005 13.72 13.96 13.71 13.95 1,050,280 +0.21(+1.53%)
Jun 03, 2005 13.91 14.05 13.72 13.74 1,054,873 -0.17(-1.22%)
Jun 02, 2005 13.96 14.36 13.86 13.91 1,770,226 -0.15(-1.07%)
Jun 01, 2005 13.96 14.18 13.90 14.06 1,434,302 +0.02(+0.14%)
May 31, 2005 13.71 14.13 13.64 14.04 1,887,488 +0.25(+1.81%)
May 27, 2005 13.93 14.07 13.60 13.79 1,833,858 +0.00(+0.00%)
May 26, 2005 12.93 13.84 12.68 13.79 4,186,570 +1.03(+8.07%)
May 25, 2005 12.70 12.98 12.59 12.76 1,062,951 -0.09(-0.70%)
May 24, 2005 12.63 12.95 12.60 12.85 2,135,600 +0.28(+2.23%)
May 23, 2005 12.20 12.60 12.12 12.57 1,457,394 +0.27(+2.20%)
May 20, 2005 12.24 12.37 12.04 12.30 1,074,422 -0.06(-0.49%)
May 19, 2005 12.05 12.36 11.90 12.36 1,992,135 +0.37(+3.09%)
May 18, 2005 11.47 12.14 11.37 11.99 3,209,300 +0.60(+5.27%)
May 17, 2005 11.32 11.50 11.19 11.39 1,336,297 -0.06(-0.52%)
May 16, 2005 11.78 11.78 11.14 11.45 2,557,481 -0.29(-2.47%)
May 13, 2005 11.58 11.93 11.52 11.74 4,363,677 +0.21(+1.82%)
May 12, 2005 11.50 11.61 11.40 11.53 791,082 +0.08(+0.70%)
May 11, 2005 11.53 11.55 11.32 11.45 667,414 +0.02(+0.17%)
May 10, 2005 11.60 11.67 11.43 11.43 1,067,722 -0.13(-1.12%)
May 09, 2005 11.41 11.63 11.38 11.56 1,101,604 +0.07(+0.61%)
May 06, 2005 11.60 11.63 11.39 11.49 1,708,804 -0.04(-0.39%)
May 05, 2005 11.75 11.75 11.44 11.54 1,518,250 -0.13(-1.16%)
May 04, 2005 11.58 11.72 11.51 11.67 807,440 +0.15(+1.30%)
May 03, 2005 11.57 11.69 11.50 11.52 1,407,141 -0.05(-0.43%)
May 02, 2005 11.96 11.97 11.45 11.57 1,841,020 -0.24(-2.03%)
Apr 29, 2005 12.30 12.30 11.53 11.81 1,941,199 -0.40(-3.28%)
Apr 28, 2005 12.48 12.68 11.86 12.21 4,451,959 -0.21(-1.69%)
Apr 27, 2005 12.55 12.65 12.33 12.42 2,039,118 -0.15(-1.19%)
Apr 26, 2005 12.83 13.06 12.56 12.57 1,257,639 -0.34(-2.63%)
Apr 25, 2005 12.42 13.22 12.40 12.91 2,408,084 +0.41(+3.28%)
Apr 22, 2005 12.75 12.76 12.46 12.50 1,193,213 -0.25(-1.96%)
Apr 21, 2005 12.56 12.79 12.56 12.75 1,369,746 +0.28(+2.25%)
Apr 20, 2005 12.51 12.60 12.44 12.47 1,103,382 +0.15(+1.22%)
Apr 19, 2005 12.69 12.70 12.01 12.32 1,787,308 -0.18(-1.44%)
Apr 18, 2005 12.22 12.54 12.22 12.50 1,465,964 +0.21(+1.71%)
Apr 15, 2005 12.61 12.65 12.27 12.29 1,545,132 -0.39(-3.08%)
Apr 14, 2005 12.87 13.24 12.65 12.68 2,699,634 -0.22(-1.71%)
Apr 13, 2005 12.91 13.06 12.85 12.90 1,628,541 -0.02(-0.15%)
Apr 12, 2005 12.41 13.15 12.41 12.92 2,819,498 +0.41(+3.28%)
Apr 11, 2005 12.40 12.59 12.37 12.51 1,241,517 +0.10(+0.81%)
Apr 08, 2005 12.33 12.70 12.33 12.41 1,430,681 +0.01(+0.08%)
Apr 07, 2005 12.40 12.60 12.30 12.40 985,454 -0.02(-0.16%)
Apr 06, 2005 12.58 12.76 12.40 12.42 1,269,910 -0.28(-2.20%)
Apr 05, 2005 12.72 12.91 12.53 12.70 1,021,965 -0.14(-1.09%)
Apr 04, 2005 12.63 12.92 12.39 12.84 1,431,961 +0.33(+2.64%)
Apr 01, 2005 12.72 12.87 12.42 12.51 1,447,641 -0.22(-1.73%)
Mar 31, 2005 12.57 12.83 12.51 12.73 2,236,124 +0.03(+0.24%)
Mar 30, 2005 12.22 12.80 12.22 12.70 2,325,646 +0.57(+4.70%)
Mar 29, 2005 12.36 12.43 12.13 12.13 1,452,551 -0.32(-2.57%)
Mar 28, 2005 12.34 12.60 12.31 12.45 1,776,285 +0.10(+0.81%)
Mar 24, 2005 12.64 12.73 12.33 12.35 1,636,022 -0.20(-1.59%)
Mar 23, 2005 12.29 12.60 12.29 12.55 2,283,902 +0.20(+1.62%)
Mar 22, 2005 12.15 12.60 12.15 12.35 3,019,888 +0.29(+2.40%)
Mar 21, 2005 12.02 12.26 11.97 12.06 1,907,171 -0.03(-0.25%)
Mar 18, 2005 12.13 12.21 11.95 12.09 1,827,362 -0.05(-0.41%)
Mar 17, 2005 11.47 12.42 11.40 12.14 4,934,282 +0.67(+5.84%)
Mar 16, 2005 10.80 11.53 10.75 11.47 3,510,681 +0.68(+6.30%)
Mar 15, 2005 10.90 11.00 10.73 10.79 1,381,968 -0.11(-1.01%)
Mar 14, 2005 11.02 11.10 10.75 10.90 1,271,886 -0.10(-0.91%)
Mar 11, 2005 10.96 11.07 10.80 11.00 1,277,602 +0.05(+0.46%)
Mar 10, 2005 11.15 11.25 10.84 10.95 1,647,048 -0.18(-1.62%)
Mar 09, 2005 11.30 11.44 11.05 11.13 1,579,714 -0.25(-2.20%)
Mar 08, 2005 11.55 11.67 11.28 11.38 2,145,313 -0.10(-0.87%)
Mar 07, 2005 11.50 11.59 11.35 11.48 1,792,243 +0.08(+0.70%)
Mar 04, 2005 11.22 11.49 11.05 11.40 2,600,044 +0.35(+3.17%)
Mar 03, 2005 11.20 11.23 11.01 11.05 1,975,686 +0.05(+0.45%)
Mar 02, 2005 10.95 11.16 10.75 11.00 2,489,002 +0.03(+0.27%)
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.