Akamai Technologies (NQ: AKAM )

119.54 USD +2.58 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 51.80 52.32 50.91 52.31 4,341,097 -0.32(-0.61%)
Dec 31, 2015 52.84 52.63 52.63 52.63 1,132,000 -0.27(-0.51%)
Dec 30, 2015 53.30 53.44 52.89 52.90 786,487 -0.43(-0.81%)
Dec 29, 2015 53.45 53.83 53.00 53.33 1,082,137 +0.15(+0.28%)
Dec 28, 2015 53.11 53.33 52.60 53.18 927,396 +0.14(+0.26%)
Dec 24, 2015 53.40 53.04 53.04 53.04 410,200 -0.21(-0.39%)
Dec 23, 2015 52.91 53.48 52.81 53.25 1,338,305 +0.28(+0.52%)
Dec 22, 2015 52.70 53.17 52.52 52.97 987,234 +0.30(+0.57%)
Dec 21, 2015 52.82 52.95 51.99 52.67 1,444,760 +0.35(+0.68%)
Dec 18, 2015 52.48 53.04 52.28 52.32 3,772,269 -0.27(-0.51%)
Dec 17, 2015 53.34 53.92 52.59 52.59 2,272,663 -0.69(-1.29%)
Dec 16, 2015 52.35 53.37 52.25 53.28 2,513,642 +1.52(+2.94%)
Dec 15, 2015 51.32 52.54 51.13 51.76 3,039,510 +0.67(+1.32%)
Dec 14, 2015 52.37 52.85 50.59 51.08 3,182,709 -0.73(-1.41%)
Dec 11, 2015 53.10 53.65 51.56 51.81 2,894,135 -1.89(-3.52%)
Dec 10, 2015 53.39 54.28 53.08 53.70 2,067,543 +0.43(+0.81%)
Dec 09, 2015 53.72 55.31 53.23 53.27 4,106,995 -1.83(-3.32%)
Dec 08, 2015 55.32 55.53 54.94 55.10 1,822,290 -0.61(-1.09%)
Dec 07, 2015 56.34 56.35 55.62 55.71 1,765,036 -0.91(-1.60%)
Dec 04, 2015 54.98 56.81 54.91 56.62 2,532,107 +1.81(+3.29%)
Dec 03, 2015 56.31 56.62 54.53 54.81 2,509,593 -1.26(-2.25%)
Dec 02, 2015 57.57 57.84 55.96 56.07 2,715,186 -1.59(-2.76%)
Dec 01, 2015 57.62 58.51 57.61 57.66 1,851,760 +0.05(+0.09%)
Nov 30, 2015 58.01 58.13 57.15 57.61 1,832,615 -0.29(-0.50%)
Nov 27, 2015 57.67 58.17 57.50 57.90 581,760 +0.22(+0.38%)
Nov 25, 2015 56.97 57.68 57.68 57.68 1,422,800 +1.06(+1.87%)
Nov 24, 2015 56.55 57.33 56.45 56.62 1,794,678 -0.33(-0.58%)
Nov 23, 2015 56.94 57.85 56.82 56.95 2,954,732 +0.03(+0.05%)
Nov 20, 2015 57.96 58.00 55.36 56.92 6,647,146 -2.29(-3.87%)
Nov 19, 2015 59.84 60.00 58.80 59.21 1,369,489 -0.04(-0.07%)
Nov 18, 2015 58.84 59.39 58.52 59.25 1,544,542 +0.52(+0.89%)
Nov 17, 2015 59.17 59.48 58.53 58.73 1,528,883 -0.41(-0.69%)
Nov 16, 2015 58.59 59.31 58.26 59.14 1,777,073 +0.57(+0.97%)
Nov 13, 2015 60.43 60.65 58.56 58.57 1,957,111 -1.87(-3.09%)
Nov 12, 2015 61.32 61.82 60.40 60.44 1,423,608 -0.98(-1.60%)
Nov 11, 2015 61.96 62.08 61.12 61.42 1,256,010 -0.23(-0.37%)
Nov 10, 2015 61.75 62.36 61.53 61.65 1,707,981 -0.18(-0.29%)
Nov 09, 2015 62.19 62.33 61.15 61.83 1,832,379 -0.55(-0.88%)
Nov 06, 2015 61.64 62.79 61.36 62.38 1,580,577 +0.68(+1.10%)
Nov 05, 2015 62.44 62.22 61.09 61.70 1,521,759 -0.52(-0.84%)
Nov 04, 2015 63.32 63.39 61.98 62.22 2,043,595 -0.89(-1.41%)
Nov 03, 2015 61.65 63.55 61.41 63.11 2,789,507 +1.33(+2.15%)
Nov 02, 2015 60.73 62.10 60.69 61.78 2,382,485 +0.96(+1.58%)
Oct 30, 2015 61.27 62.87 60.80 60.82 4,006,747 -0.29(-0.47%)
Oct 29, 2015 61.70 61.75 60.43 61.11 6,395,010 -1.80(-2.86%)
Oct 28, 2015 61.91 63.20 60.25 62.91 21,768,526 -12.64(-16.73%)
Oct 27, 2015 74.99 76.39 74.83 75.55 3,741,415 +0.18(+0.24%)
Oct 26, 2015 73.90 75.43 73.71 75.37 1,909,759 +1.29(+1.74%)
Oct 23, 2015 73.51 74.49 72.84 74.08 1,402,121 +1.55(+2.14%)
Oct 22, 2015 71.71 73.95 71.52 72.53 1,504,407 +1.37(+1.93%)
Oct 21, 2015 72.12 72.28 71.05 71.16 787,291 -0.76(-1.06%)
Oct 20, 2015 70.51 72.23 70.28 71.92 1,284,849 +1.50(+2.13%)
Oct 19, 2015 70.47 70.84 70.01 70.42 1,691,828 -0.53(-0.75%)
Oct 16, 2015 71.67 71.67 70.55 70.95 1,279,149 -0.61(-0.85%)
Oct 15, 2015 70.79 71.69 70.38 71.56 1,075,425 +1.28(+1.82%)
Oct 14, 2015 71.01 71.87 70.11 70.28 1,307,426 -0.86(-1.21%)
Oct 13, 2015 72.53 72.66 71.00 71.14 1,295,237 -1.68(-2.31%)
Oct 12, 2015 73.57 73.59 72.57 72.82 1,085,650 -0.64(-0.87%)
Oct 09, 2015 73.80 74.04 73.29 73.46 1,109,799 -0.34(-0.46%)
Oct 08, 2015 73.12 73.91 72.85 73.80 958,054 +0.25(+0.34%)
Oct 07, 2015 72.40 73.73 72.30 73.55 1,420,466 +1.25(+1.73%)
Oct 06, 2015 72.00 72.40 71.50 72.30 1,094,221 +0.18(+0.25%)
Oct 05, 2015 70.82 72.48 70.41 72.12 1,363,557 +1.89(+2.69%)
Oct 02, 2015 68.18 70.24 67.44 70.23 1,216,240 +1.27(+1.84%)
Oct 01, 2015 69.06 69.38 68.14 68.96 1,453,517 -0.10(-0.14%)
Sep 30, 2015 68.68 69.16 68.35 69.06 2,200,720 +1.56(+2.31%)
Sep 29, 2015 68.00 68.40 67.10 67.50 1,344,707 -0.46(-0.68%)
Sep 28, 2015 70.07 70.91 67.75 67.96 1,897,936 -2.59(-3.67%)
Sep 25, 2015 69.72 71.65 69.47 70.55 2,835,650 +1.16(+1.67%)
Sep 24, 2015 70.28 70.40 69.02 69.39 1,705,277 -1.15(-1.63%)
Sep 23, 2015 70.29 70.79 70.06 70.54 1,762,370 -0.07(-0.10%)
Sep 22, 2015 71.44 71.55 70.11 70.61 1,794,181 -1.48(-2.05%)
Sep 21, 2015 72.32 72.60 71.72 72.09 1,729,419 +0.14(+0.19%)
Sep 18, 2015 73.75 74.27 71.79 71.95 3,906,019 -2.69(-3.60%)
Sep 17, 2015 74.88 75.40 74.07 74.64 1,704,993 -0.18(-0.24%)
Sep 16, 2015 74.17 75.02 74.12 74.82 1,381,120 -0.38(-0.51%)
Sep 15, 2015 74.60 75.37 74.21 75.20 1,077,527 +0.62(+0.83%)
Sep 14, 2015 74.45 74.76 73.85 74.58 1,010,789 -0.09(-0.12%)
Sep 11, 2015 74.32 75.32 73.94 74.67 1,372,319 +0.12(+0.16%)
Sep 10, 2015 73.28 75.03 73.19 74.55 1,410,940 +1.20(+1.64%)
Sep 09, 2015 74.88 75.25 73.13 73.35 1,276,175 -0.93(-1.25%)
Sep 08, 2015 73.75 74.35 73.06 74.28 1,417,619 +1.70(+2.34%)
Sep 04, 2015 71.71 72.58 72.58 72.58 1,607,100 -0.68(-0.93%)
Sep 03, 2015 71.86 74.71 71.54 73.26 2,381,659 +1.99(+2.79%)
Sep 02, 2015 71.35 71.63 69.67 71.27 1,673,412 +0.84(+1.19%)
Sep 01, 2015 69.75 71.43 69.67 70.43 2,411,225 -0.88(-1.23%)
Aug 31, 2015 71.66 71.81 70.87 71.31 1,767,877 -0.59(-0.82%)
Aug 28, 2015 70.59 71.97 70.20 71.90 2,371,900 +1.40(+1.99%)
Aug 27, 2015 69.09 70.89 68.53 70.50 2,084,185 +2.33(+3.42%)
Aug 26, 2015 67.07 68.30 65.33 68.17 2,242,353 +2.54(+3.87%)
Aug 25, 2015 68.24 68.99 65.59 65.63 3,113,591 -0.89(-1.34%)
Aug 24, 2015 65.01 68.22 63.14 66.52 3,784,669 -1.52(-2.23%)
Aug 21, 2015 69.19 70.00 67.91 68.04 2,310,837 -1.74(-2.49%)
Aug 20, 2015 72.30 72.57 69.77 69.78 2,107,072 -3.28(-4.49%)
Aug 19, 2015 73.78 73.90 72.29 73.06 881,900 -0.79(-1.07%)
Aug 18, 2015 73.96 74.19 73.23 73.85 1,222,032 +0.28(+0.38%)
Aug 17, 2015 73.01 73.60 72.32 73.57 1,027,195 +0.20(+0.27%)
Aug 14, 2015 73.38 73.84 72.73 73.37 1,328,653 -0.47(-0.64%)
Aug 13, 2015 73.82 74.50 73.47 73.84 1,129,548 -0.08(-0.11%)
Aug 12, 2015 72.61 74.19 71.76 73.92 1,429,347 +0.96(+1.32%)
Aug 11, 2015 74.69 74.69 72.43 72.96 1,969,194 -2.05(-2.73%)
Aug 10, 2015 74.98 75.39 74.62 75.01 1,087,565 +0.48(+0.64%)
Aug 07, 2015 74.54 74.63 73.53 74.53 968,695 +0.11(+0.15%)
Aug 06, 2015 75.98 76.00 73.94 74.42 1,241,561 -1.61(-2.12%)
Aug 05, 2015 76.06 76.48 75.61 76.03 1,677,609 +0.42(+0.56%)
Aug 04, 2015 75.82 76.29 75.82 75.61 1,413,987 -0.14(-0.18%)
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.