Akamai Technologies (NQ: AKAM )

110.81 USD +0.63 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 42.43 43.00 42.28 42.55 1,660,060 -0.14(-0.33%)
Jun 27, 2013 42.90 43.10 42.67 42.69 0 -0.07(-0.16%)
Jun 26, 2013 42.18 43.10 42.00 42.76 0 +0.85(+2.03%)
Jun 25, 2013 42.07 42.38 41.74 41.91 0 +0.50(+1.21%)
Jun 24, 2013 40.47 41.69 40.08 41.41 0 +0.66(+1.62%)
Jun 21, 2013 41.46 41.69 40.46 40.75 3,178,455 -0.50(-1.21%)
Jun 20, 2013 41.99 42.48 41.12 41.25 0 -1.31(-3.08%)
Jun 19, 2013 42.92 43.14 42.49 42.56 0 -0.28(-0.65%)
Jun 18, 2013 42.58 43.02 42.44 42.84 1,646,963 -0.10(-0.23%)
Jun 17, 2013 43.07 43.65 42.78 42.94 0 +0.38(+0.89%)
Jun 14, 2013 42.68 43.17 42.09 42.56 0 -0.08(-0.19%)
Jun 13, 2013 42.42 42.86 41.66 42.64 2,620,634 +0.12(+0.28%)
Jun 12, 2013 43.90 43.99 42.21 42.52 3,188,640 -1.32(-3.01%)
Jun 11, 2013 44.33 44.51 43.75 43.84 1,746,392 -0.91(-2.03%)
Jun 10, 2013 45.19 45.19 44.39 44.75 0 -0.51(-1.13%)
Jun 07, 2013 44.97 45.28 44.61 45.26 0 +0.70(+1.57%)
Jun 06, 2013 44.30 44.70 43.91 44.56 0 +0.26(+0.59%)
Jun 05, 2013 44.58 45.06 44.17 44.30 0 -0.35(-0.78%)
Jun 04, 2013 45.92 46.18 44.61 44.65 2,489,093 -1.26(-2.74%)
Jun 03, 2013 46.22 46.44 44.91 45.91 2,536,797 -0.21(-0.46%)
May 31, 2013 46.78 47.34 46.11 46.12 2,721,772 -0.97(-2.06%)
May 30, 2013 46.38 47.70 46.36 47.09 0 +0.73(+1.57%)
May 29, 2013 46.37 46.89 46.05 46.36 2,593,562 -0.20(-0.43%)
May 28, 2013 46.52 46.98 46.18 46.56 1,979,607 +0.52(+1.13%)
May 24, 2013 45.93 46.14 45.45 46.04 0 -0.31(-0.67%)
May 23, 2013 45.94 46.58 45.72 46.35 1,818,253 +0.23(+0.50%)
May 22, 2013 47.42 47.83 45.87 46.12 0 -1.16(-2.45%)
May 21, 2013 47.85 47.99 47.06 47.28 1,957,171 -0.61(-1.27%)
May 20, 2013 47.49 48.22 47.40 47.89 0 +0.40(+0.84%)
May 17, 2013 47.45 47.75 47.08 47.49 0 +0.56(+1.19%)
May 16, 2013 48.00 48.47 46.72 46.93 3,003,312 -1.10(-2.29%)
May 15, 2013 46.61 48.44 46.42 48.03 0 +1.32(+2.83%)
May 13, 2013 46.41 47.53 46.15 46.71 0 +0.01(+0.02%)
May 10, 2013 45.86 46.88 45.47 46.70 0 +1.09(+2.39%)
May 09, 2013 45.28 45.85 45.01 45.61 2,219,748 +0.32(+0.71%)
May 08, 2013 44.83 45.44 44.75 45.29 2,051,685 +0.14(+0.31%)
May 07, 2013 45.31 45.82 44.88 45.15 0 +0.09(+0.20%)
May 06, 2013 45.29 45.48 44.75 45.06 0 -0.21(-0.46%)
May 03, 2013 44.79 45.71 44.32 45.27 0 +0.95(+2.14%)
May 02, 2013 43.52 44.47 43.52 44.32 0 +0.68(+1.56%)
May 01, 2013 43.87 44.15 43.47 43.64 0 -0.27(-0.61%)
Apr 30, 2013 43.09 44.21 42.99 43.91 0 +0.88(+2.05%)
Apr 29, 2013 42.48 43.22 42.26 43.03 3,296,016 +0.42(+0.99%)
Apr 26, 2013 42.28 42.85 41.65 42.61 5,641,833 +0.13(+0.30%)
Apr 25, 2013 42.25 43.68 41.81 42.48 16,795,354 +6.39(+17.71%)
Apr 24, 2013 35.39 36.36 35.15 36.09 7,029,014 +0.62(+1.75%)
Apr 23, 2013 34.57 35.60 34.54 35.47 3,354,690 +1.19(+3.47%)
Apr 22, 2013 32.72 34.73 32.63 34.28 3,797,388 +0.73(+2.18%)
Apr 19, 2013 33.60 33.70 33.36 33.55 2,938,750 -0.19(-0.56%)
Apr 18, 2013 34.13 34.22 33.27 33.74 4,051,104 -0.44(-1.29%)
Apr 17, 2013 34.46 34.97 33.86 34.18 2,850,329 -0.61(-1.75%)
Apr 16, 2013 34.74 35.01 34.56 34.79 2,798,621 +0.35(+1.02%)
Apr 15, 2013 35.14 35.31 34.29 34.44 2,602,349 -0.97(-2.74%)
Apr 12, 2013 35.71 35.89 35.21 35.41 2,230,448 -0.38(-1.06%)
Apr 11, 2013 36.00 36.14 35.59 35.79 2,445,142 -0.25(-0.69%)
Apr 10, 2013 34.83 36.17 34.81 36.04 4,245,021 +1.37(+3.95%)
Apr 09, 2013 34.48 34.79 34.36 34.67 3,217,306 +0.18(+0.52%)
Apr 08, 2013 34.28 34.52 33.92 34.49 2,194,636 +0.31(+0.91%)
Apr 05, 2013 33.65 34.58 33.46 34.18 4,049,607 +0.12(+0.35%)
Apr 04, 2013 34.64 34.84 34.03 34.06 4,128,439 -0.72(-2.07%)
Apr 03, 2013 34.90 35.15 34.68 34.78 2,529,676 -0.06(-0.17%)
Apr 02, 2013 35.04 35.35 34.79 34.84 2,087,884 -0.06(-0.17%)
Apr 01, 2013 35.37 35.41 34.81 34.90 2,191,478 -0.42(-1.19%)
Mar 28, 2013 35.07 35.34 34.85 35.32 1,904,038 +0.16(+0.46%)
Mar 27, 2013 34.98 35.21 34.56 35.16 1,496,955 +0.08(+0.23%)
Mar 26, 2013 34.61 35.15 34.54 35.08 2,589,414 +0.68(+1.98%)
Mar 25, 2013 34.79 34.99 34.35 34.40 3,285,480 -0.38(-1.09%)
Mar 22, 2013 35.20 35.28 34.69 34.78 2,174,208 -0.23(-0.66%)
Mar 21, 2013 35.06 35.51 34.87 35.01 2,368,638 -0.44(-1.24%)
Mar 20, 2013 35.09 35.60 34.81 35.45 4,430,116 +0.78(+2.25%)
Mar 19, 2013 34.55 35.07 34.26 34.67 4,510,912 +0.12(+0.35%)
Mar 18, 2013 34.30 35.03 34.26 34.55 3,928,839 -0.14(-0.40%)
Mar 15, 2013 35.35 35.41 34.54 34.69 6,118,580 +0.03(+0.09%)
Mar 14, 2013 34.75 35.08 34.45 34.66 3,524,588 +0.00(+0.00%)
Mar 13, 2013 34.89 34.92 34.30 34.66 4,262,501 -0.11(-0.32%)
Mar 12, 2013 35.48 35.54 34.55 34.77 8,246,171 -0.83(-2.33%)
Mar 11, 2013 37.22 37.49 34.94 35.60 13,468,777 -1.64(-4.40%)
Mar 08, 2013 37.38 37.55 37.00 37.24 2,655,136 -0.04(-0.11%)
Mar 07, 2013 37.70 37.75 37.05 37.28 3,385,687 -0.25(-0.67%)
Mar 06, 2013 37.54 38.19 37.30 37.53 2,882,538 +0.04(+0.11%)
Mar 05, 2013 37.48 37.90 37.15 37.49 2,169,701 +0.09(+0.24%)
Mar 04, 2013 36.64 37.74 36.56 37.40 2,814,732 +0.75(+2.05%)
Mar 01, 2013 36.70 36.83 36.15 36.65 2,846,307 -0.31(-0.84%)
Feb 28, 2013 36.79 37.19 36.60 36.96 2,756,810 +0.38(+1.04%)
Feb 27, 2013 36.36 36.78 36.05 36.58 2,411,337 +0.22(+0.61%)
Feb 26, 2013 36.36 36.73 36.00 36.36 2,212,458 +0.05(+0.14%)
Feb 25, 2013 37.18 37.30 36.31 36.31 4,466,604 +0.04(+0.11%)
Feb 22, 2013 37.17 37.41 36.00 36.27 5,544,645 -0.80(-2.16%)
Feb 21, 2013 37.30 37.53 36.47 37.07 2,985,596 -0.33(-0.88%)
Feb 20, 2013 38.62 38.76 37.37 37.40 4,099,689 -1.18(-3.06%)
Feb 19, 2013 38.44 38.81 38.07 38.58 3,905,960 +0.09(+0.23%)
Feb 15, 2013 37.83 39.00 37.83 38.49 6,736,887 +0.62(+1.64%)
Feb 14, 2013 37.26 37.93 36.63 37.87 5,146,353 +0.56(+1.50%)
Feb 13, 2013 36.82 37.44 36.08 37.31 6,338,839 +0.57(+1.55%)
Feb 12, 2013 35.36 36.91 35.08 36.74 9,682,677 +1.43(+4.05%)
Feb 11, 2013 35.56 35.64 34.90 35.31 7,253,000 -0.11(-0.31%)
Feb 08, 2013 35.50 35.58 34.78 35.42 7,056,613 +0.16(+0.45%)
Feb 07, 2013 33.80 35.49 33.55 35.26 27,194,107 -6.32(-15.20%)
Feb 06, 2013 41.16 42.00 41.16 41.58 5,810,738 +0.22(+0.53%)
Feb 04, 2013 41.57 41.87 41.09 41.36 3,389,322 -0.45(-1.08%)
Feb 01, 2013 40.92 41.99 40.89 41.81 2,836,689 +1.10(+2.70%)
Jan 31, 2013 40.26 40.90 40.26 40.71 1,335,889 +0.31(+0.77%)
Jan 30, 2013 40.25 40.69 40.17 40.40 1,270,519 +0.22(+0.55%)
Jan 29, 2013 40.50 40.71 39.72 40.18 1,926,935 -0.51(-1.25%)
Jan 28, 2013 41.27 41.39 40.30 40.69 2,039,510 -0.46(-1.12%)
Jan 25, 2013 40.80 41.49 40.69 41.15 2,563,694 +0.60(+1.48%)
Jan 24, 2013 40.12 40.84 40.05 40.55 2,333,142 +0.49(+1.22%)
Jan 23, 2013 40.18 40.48 39.73 40.06 2,116,719 +0.13(+0.33%)
Jan 22, 2013 40.00 40.52 39.48 39.93 2,802,692 -0.03(-0.08%)
Jan 18, 2013 39.73 39.97 39.50 39.96 1,549,548 +0.21(+0.53%)
Jan 17, 2013 39.64 39.86 39.47 39.75 2,147,334 +0.38(+0.97%)
Jan 16, 2013 39.34 39.56 39.00 39.37 1,781,361 -0.29(-0.73%)
Jan 15, 2013 39.67 39.76 39.17 39.66 1,633,616 -0.33(-0.84%)
Jan 14, 2013 39.49 40.08 39.30 39.99 1,734,877 +0.40(+1.02%)
Jan 11, 2013 39.64 39.70 39.11 39.59 1,825,136 +0.09(+0.23%)
Jan 10, 2013 39.98 39.98 39.22 39.50 3,078,430 -0.20(-0.50%)
Jan 09, 2013 40.34 40.37 39.48 39.70 2,991,844 -0.44(-1.10%)
Jan 08, 2013 40.88 40.91 39.86 40.14 2,884,918 -0.63(-1.55%)
Jan 07, 2013 40.23 40.94 40.22 40.77 2,652,957 +0.34(+0.84%)
Jan 04, 2013 40.48 40.65 39.95 40.43 2,244,348 -0.52(-1.27%)
Jan 03, 2013 41.89 41.99 40.83 40.95 2,091,865 -1.21(-2.87%)
Jan 02, 2013 42.25 42.29 40.91 42.16 2,468,712 +1.25(+3.06%)
Dec 31, 2012 40.31 41.01 40.05 40.91 2,059,809 +0.51(+1.26%)
Dec 28, 2012 40.80 41.00 40.36 40.40 1,633,593 -0.63(-1.54%)
Dec 27, 2012 41.34 41.56 40.27 41.03 2,467,067 -0.22(-0.53%)
Dec 26, 2012 41.34 41.67 41.01 41.25 1,573,211 -0.14(-0.34%)
Dec 24, 2012 41.61 41.72 41.17 41.39 625,929 -0.37(-0.89%)
Dec 21, 2012 40.79 41.78 40.28 41.76 3,003,050 -0.10(-0.24%)
Dec 20, 2012 41.36 41.88 40.82 41.86 2,485,328 +0.45(+1.09%)
Dec 19, 2012 41.15 41.66 40.92 41.41 4,073,929 +0.47(+1.15%)
Dec 18, 2012 39.53 41.11 39.46 40.94 4,522,148 +1.48(+3.75%)
Dec 17, 2012 39.02 39.72 38.51 39.46 2,777,047 +0.50(+1.28%)
Dec 14, 2012 39.00 39.51 38.66 38.96 2,244,861 -0.13(-0.33%)
Dec 13, 2012 39.82 40.27 39.01 39.09 2,206,181 -0.88(-2.20%)
Dec 12, 2012 39.52 40.61 39.51 39.97 4,205,650 +0.37(+0.93%)
Dec 11, 2012 39.42 39.82 38.87 39.60 2,888,683 +0.40(+1.02%)
Dec 10, 2012 38.73 39.37 38.60 39.20 2,481,690 +0.38(+0.98%)
Dec 07, 2012 38.94 39.20 38.50 38.82 3,205,772 -0.24(-0.61%)
Dec 06, 2012 37.87 39.43 37.82 39.06 7,575,672 +3.56(+10.03%)
Dec 05, 2012 35.97 36.00 35.02 35.50 2,413,259 -0.50(-1.39%)
Dec 04, 2012 36.18 36.27 35.65 36.00 1,547,376 -0.62(-1.69%)
Nov 30, 2012 36.26 36.71 36.02 36.62 2,546,421 +0.38(+1.05%)
Nov 29, 2012 36.05 36.45 35.68 36.24 2,108,408 +0.36(+1.00%)
Nov 28, 2012 34.80 35.96 34.74 35.88 3,804,003 +1.31(+3.79%)
Nov 27, 2012 35.78 35.79 34.09 34.57 4,867,090 -1.16(-3.25%)
Nov 26, 2012 35.94 36.46 35.50 35.73 1,949,942 -0.24(-0.67%)
Nov 23, 2012 36.07 36.20 35.75 35.97 885,746 +0.14(+0.39%)
Nov 21, 2012 35.78 36.15 35.59 35.83 1,426,741 +0.20(+0.56%)
Nov 20, 2012 35.84 36.62 35.51 35.63 2,786,516 -0.24(-0.67%)
Nov 19, 2012 36.68 36.68 35.83 35.87 2,051,156 -0.23(-0.64%)
Nov 16, 2012 36.24 36.57 35.52 36.10 2,172,702 -0.13(-0.36%)
Nov 15, 2012 35.41 36.59 35.07 36.23 4,910,264 +0.85(+2.40%)
Nov 14, 2012 36.50 36.61 35.27 35.38 1,932,513 -0.93(-2.56%)
Nov 13, 2012 36.28 36.89 36.11 36.31 1,482,973 -0.26(-0.71%)
Nov 12, 2012 36.56 36.79 36.03 36.57 1,384,199 +0.17(+0.47%)
Nov 09, 2012 36.96 37.12 36.16 36.40 2,882,788 -0.67(-1.81%)
Nov 08, 2012 37.70 37.90 37.00 37.07 1,616,806 -0.50(-1.33%)
Nov 07, 2012 38.46 38.67 37.39 37.57 2,690,315 -1.30(-3.35%)
Nov 06, 2012 38.93 39.26 38.78 38.87 2,177,491 -0.09(-0.23%)
Nov 05, 2012 38.27 39.00 38.10 38.96 1,594,147 +0.68(+1.78%)
Nov 02, 2012 38.76 38.86 38.15 38.28 2,610,858 -0.29(-0.75%)
Nov 01, 2012 37.95 38.66 37.79 38.57 1,652,198 +0.58(+1.53%)
Oct 31, 2012 39.07 39.07 37.56 37.99 2,638,599 -0.40(-1.04%)
Oct 26, 2012 38.49 38.39 38.39 38.39 2,952,900 -0.15(-0.39%)
Oct 25, 2012 39.75 40.08 38.10 38.54 8,543,201 +2.43(+6.73%)
Oct 24, 2012 36.88 37.00 35.77 36.11 5,289,061 -0.38(-1.04%)
Oct 23, 2012 36.00 36.77 35.80 36.49 2,083,592 +0.12(+0.33%)
Oct 19, 2012 37.23 37.39 36.02 36.37 3,062,891 -0.91(-2.44%)
Oct 18, 2012 37.90 37.99 37.08 37.28 2,008,737 -0.70(-1.84%)
Oct 17, 2012 38.63 38.82 37.93 37.98 1,593,800 -0.75(-1.94%)
Oct 16, 2012 38.03 38.95 37.95 38.73 1,445,353 +0.83(+2.19%)
Oct 15, 2012 37.55 37.96 37.24 37.90 1,439,343 +0.32(+0.85%)
Oct 12, 2012 37.99 38.42 37.58 37.58 1,196,921 -0.31(-0.82%)
Oct 11, 2012 38.27 38.59 37.79 37.89 1,761,133 +0.06(+0.16%)
Oct 10, 2012 38.21 38.53 37.61 37.83 1,637,760 -0.53(-1.38%)
Oct 09, 2012 39.43 39.45 38.16 38.36 1,964,029 -1.24(-3.13%)
Oct 08, 2012 39.31 40.32 39.05 39.60 2,818,445 +0.19(+0.48%)
Oct 05, 2012 39.50 39.94 39.24 39.41 2,595,766 -0.01(-0.04%)
Oct 04, 2012 39.06 39.50 38.76 39.42 2,106,283 +0.38(+0.99%)
Oct 03, 2012 38.50 39.11 38.26 39.04 2,192,166 +0.61(+1.59%)
Oct 02, 2012 38.45 38.79 38.11 38.43 2,042,412 +0.22(+0.59%)
Oct 01, 2012 38.45 38.95 37.90 38.21 1,871,847 -0.05(-0.14%)
Sep 28, 2012 38.30 38.42 37.78 38.26 1,776,880 -0.23(-0.60%)
Sep 27, 2012 38.34 38.95 38.31 38.49 3,406,764 +0.57(+1.49%)
Sep 26, 2012 38.51 38.71 37.52 37.92 1,977,870 -0.53(-1.38%)
Sep 25, 2012 38.62 39.47 38.41 38.46 3,150,696 +0.10(+0.25%)
Sep 24, 2012 38.42 38.63 38.01 38.36 1,312,256 -0.45(-1.16%)
Sep 21, 2012 38.85 39.20 38.77 38.81 2,120,420 +0.13(+0.34%)
Sep 20, 2012 38.82 38.90 38.32 38.68 1,377,500 -0.28(-0.72%)
Sep 19, 2012 38.60 39.12 38.52 38.96 1,532,531 +0.31(+0.80%)
Sep 18, 2012 38.69 38.90 38.20 38.65 1,671,238 -0.19(-0.49%)
Sep 17, 2012 38.96 39.08 38.57 38.84 2,108,810 -0.19(-0.49%)
Sep 14, 2012 38.20 39.67 38.20 39.03 3,446,164 +0.85(+2.24%)
Sep 13, 2012 37.92 38.43 37.70 38.17 3,667,615 +0.28(+0.75%)
Sep 12, 2012 38.34 38.34 37.62 37.89 4,265,563 -0.23(-0.60%)
Sep 11, 2012 38.49 38.83 38.09 38.12 3,293,376 -0.37(-0.95%)
Sep 10, 2012 38.60 38.78 38.02 38.49 2,025,829 -0.24(-0.63%)
Sep 07, 2012 39.04 39.46 38.56 38.73 1,871,159 -0.48(-1.22%)
Sep 06, 2012 38.02 39.37 38.00 39.21 3,527,293 +1.50(+3.97%)
Sep 05, 2012 37.75 38.35 37.39 37.71 2,241,275 +0.04(+0.11%)
Sep 04, 2012 37.36 37.90 37.27 37.67 1,774,747 +0.16(+0.43%)
Aug 31, 2012 37.58 37.87 36.93 37.51 2,138,899 +0.20(+0.54%)
Aug 30, 2012 37.43 37.51 37.03 37.31 1,724,272 -0.37(-0.98%)
Aug 29, 2012 37.46 37.80 37.31 37.68 1,852,473 +0.44(+1.18%)
Aug 27, 2012 37.25 37.37 36.94 37.24 1,456,745 +0.14(+0.38%)
Aug 24, 2012 37.03 37.42 36.89 37.10 1,884,711 -0.03(-0.08%)
Aug 23, 2012 37.64 37.72 36.77 37.13 1,899,935 -0.83(-2.19%)
Aug 22, 2012 37.20 38.02 37.10 37.96 2,477,274 +0.53(+1.42%)
Aug 21, 2012 37.31 37.72 37.24 37.43 2,416,705 +0.38(+1.03%)
Aug 20, 2012 37.53 37.59 36.79 37.05 2,664,736 -0.50(-1.33%)
Aug 17, 2012 37.75 37.89 37.33 37.55 2,549,594 -0.26(-0.69%)
Aug 16, 2012 37.13 37.94 36.55 37.81 4,655,802 +1.01(+2.74%)
Aug 15, 2012 35.50 37.38 35.50 36.80 5,079,084 +1.36(+3.84%)
Aug 14, 2012 35.87 35.95 35.02 35.44 2,191,109 -0.30(-0.84%)
Aug 13, 2012 35.85 35.93 35.46 35.74 1,749,983 -0.23(-0.64%)
Aug 10, 2012 36.00 36.22 35.67 35.97 1,618,422 -0.24(-0.66%)
Aug 09, 2012 36.28 36.41 35.97 36.21 1,396,861 +0.03(+0.08%)
Aug 08, 2012 36.20 36.38 35.66 36.18 2,201,741 -0.16(-0.44%)
Aug 07, 2012 35.85 36.42 35.85 36.34 2,765,822 +0.52(+1.45%)
Aug 06, 2012 35.65 36.15 35.45 35.82 2,657,368 +0.34(+0.96%)
Aug 03, 2012 35.47 35.63 35.05 35.48 1,994,578 +0.79(+2.28%)
Aug 02, 2012 34.77 35.41 34.28 34.69 3,019,178 -0.44(-1.25%)
Aug 01, 2012 35.42 35.54 34.99 35.13 2,452,105 -0.05(-0.14%)
Jul 31, 2012 35.55 35.90 35.12 35.18 3,711,190 -0.64(-1.79%)
Jul 30, 2012 36.02 36.12 35.40 35.82 3,259,222 -0.04(-0.11%)
Jul 27, 2012 35.06 36.07 34.47 35.86 6,250,702 +0.82(+2.34%)
Jul 26, 2012 33.45 35.20 32.93 35.04 13,757,866 +6.79(+24.04%)
Jul 25, 2012 28.66 28.84 27.86 28.25 5,091,443 -0.14(-0.48%)
Jul 24, 2012 28.96 29.09 28.11 28.39 2,927,972 -0.27(-0.96%)
Jul 23, 2012 29.24 29.24 28.03 28.66 4,501,920 -1.25(-4.18%)
Jul 20, 2012 30.36 30.44 29.66 29.91 2,844,384 -0.58(-1.90%)
Jul 19, 2012 30.00 30.75 29.94 30.49 3,633,517 +0.57(+1.91%)
Jul 18, 2012 30.13 30.66 29.69 29.92 5,520,005 -0.31(-1.03%)
Jul 17, 2012 30.14 30.35 29.46 30.23 1,892,174 +0.22(+0.73%)
Jul 16, 2012 29.93 30.34 29.64 30.01 1,611,037 -0.07(-0.23%)
Jul 13, 2012 29.45 30.21 29.40 30.08 1,881,834 +0.67(+2.28%)
Jul 12, 2012 28.96 29.60 28.57 29.41 2,406,872 +0.04(+0.14%)
Jul 11, 2012 29.68 30.31 28.99 29.37 3,619,373 -0.34(-1.14%)
Jul 10, 2012 30.28 30.33 29.37 29.71 2,835,111 -0.28(-0.93%)
Jul 09, 2012 31.35 31.40 29.96 29.99 3,091,641 -1.29(-4.12%)
Jul 06, 2012 32.00 32.16 30.92 31.28 2,574,813 -0.94(-2.92%)
Jul 05, 2012 32.14 32.55 32.00 32.22 1,662,981 +0.06(+0.19%)
Jul 03, 2012 31.54 32.25 31.51 32.16 878,742 +0.62(+1.97%)
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.