Akamai Technologies (NQ: AKAM )

114.63 USD -2.15 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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%)
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.