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 (%)
Mar 30, 2007 49.97 50.58 49.20 49.92 2,525,773 -0.18(-0.36%)
Mar 29, 2007 49.78 50.33 49.04 50.10 3,563,808 +0.69(+1.40%)
Mar 28, 2007 50.21 50.58 49.40 49.41 3,982,487 -1.55(-3.04%)
Mar 27, 2007 51.16 51.44 50.90 50.96 1,611,594 -0.48(-0.93%)
Mar 26, 2007 51.32 51.46 50.71 51.44 2,757,101 +0.07(+0.14%)
Mar 23, 2007 52.00 52.18 51.20 51.37 2,966,375 -1.08(-2.06%)
Mar 22, 2007 52.91 53.01 51.98 52.45 3,213,937 -0.58(-1.09%)
Mar 21, 2007 52.09 53.03 51.10 53.03 6,668,919 +1.14(+2.20%)
Mar 20, 2007 52.05 52.42 51.50 51.89 2,008,904 -0.16(-0.31%)
Mar 19, 2007 51.77 52.30 51.18 52.05 2,769,539 +0.97(+1.90%)
Mar 16, 2007 51.35 51.69 50.77 51.08 2,977,661 -0.35(-0.68%)
Mar 15, 2007 51.88 52.06 50.95 51.43 2,894,855 -0.42(-0.81%)
Mar 14, 2007 51.40 52.00 50.25 51.85 3,797,600 +0.35(+0.68%)
Mar 13, 2007 52.58 53.36 51.49 51.50 6,932,925 -1.08(-2.05%)
Mar 12, 2007 51.63 52.60 51.35 52.58 8,051,660 +2.17(+4.30%)
Mar 09, 2007 50.44 50.69 49.38 50.41 4,411,247 +0.33(+0.66%)
Mar 08, 2007 48.84 50.73 48.69 50.08 6,314,319 +1.98(+4.12%)
Mar 07, 2007 48.06 49.00 47.95 48.10 4,710,642 -0.11(-0.23%)
Mar 06, 2007 48.94 49.25 48.14 48.21 4,688,348 +0.39(+0.81%)
Mar 05, 2007 46.61 48.29 46.60 47.82 6,931,754 +0.04(+0.09%)
Mar 02, 2007 49.65 50.62 47.67 47.78 7,006,164 -2.35(-4.69%)
Mar 01, 2007 50.13 50.80 49.00 50.13 7,705,441 -1.44(-2.79%)
Feb 28, 2007 51.93 52.50 50.14 51.57 6,932,902 +0.20(+0.39%)
Feb 27, 2007 54.01 54.54 49.51 51.37 11,607,943 -4.11(-7.41%)
Feb 26, 2007 56.41 56.50 54.66 55.48 3,003,737 -0.92(-1.63%)
Feb 23, 2007 57.06 57.25 55.90 56.40 2,306,767 -0.67(-1.17%)
Feb 22, 2007 57.51 58.30 56.37 57.07 2,869,238 -0.24(-0.42%)
Feb 21, 2007 56.64 57.40 56.38 57.31 1,989,368 +0.35(+0.61%)
Feb 20, 2007 56.22 57.33 55.42 56.96 2,499,672 +0.97(+1.73%)
Feb 16, 2007 56.16 56.39 55.55 55.99 2,031,415 -0.40(-0.71%)
Feb 15, 2007 56.40 56.76 55.99 56.39 2,036,776 -0.21(-0.37%)
Feb 14, 2007 55.64 56.85 55.61 56.60 2,539,725 +1.06(+1.91%)
Feb 13, 2007 55.30 55.99 55.10 55.54 2,492,642 +0.44(+0.80%)
Feb 12, 2007 56.27 56.60 55.03 55.10 3,859,930 -1.06(-1.89%)
Feb 09, 2007 59.18 59.48 55.91 56.16 5,810,281 -2.99(-5.05%)
Feb 08, 2007 55.36 59.69 54.49 59.15 11,810,872 +2.20(+3.86%)
Feb 07, 2007 55.85 57.25 55.85 56.95 9,399,205 +1.80(+3.26%)
Feb 06, 2007 57.85 58.07 55.08 55.15 5,839,187 -3.03(-5.21%)
Feb 05, 2007 55.80 58.45 55.40 58.18 5,282,688 +2.63(+4.73%)
Feb 02, 2007 54.53 55.95 54.53 55.55 2,899,709 +0.04(+0.07%)
Feb 01, 2007 56.61 56.75 54.89 55.51 2,799,992 -0.67(-1.19%)
Jan 31, 2007 55.69 56.47 55.20 56.18 2,402,014 +0.31(+0.55%)
Jan 30, 2007 55.25 56.78 55.21 55.87 3,703,989 +0.73(+1.32%)
Jan 29, 2007 54.11 55.84 53.85 55.14 3,464,407 +0.85(+1.57%)
Jan 26, 2007 53.88 54.65 52.90 54.29 2,811,368 +0.63(+1.17%)
Jan 25, 2007 54.12 54.81 53.21 53.66 4,279,513 -0.79(-1.45%)
Jan 24, 2007 53.05 54.48 51.99 54.45 4,778,201 +1.79(+3.40%)
Jan 23, 2007 52.45 53.40 51.53 52.66 3,907,814 -0.01(-0.02%)
Jan 22, 2007 54.09 54.32 52.56 52.67 3,422,763 -1.43(-2.64%)
Jan 19, 2007 53.22 54.33 52.95 54.10 3,169,693 +1.26(+2.38%)
Jan 18, 2007 54.14 54.35 52.18 52.84 4,097,797 -1.97(-3.59%)
Jan 17, 2007 54.82 55.59 54.27 54.81 2,378,680 -0.35(-0.63%)
Jan 16, 2007 54.59 55.71 54.36 55.16 2,201,653 +0.52(+0.95%)
Jan 12, 2007 54.40 55.59 54.30 54.64 3,012,648 +0.05(+0.09%)
Jan 11, 2007 53.90 54.75 53.51 54.59 3,220,087 +0.80(+1.49%)
Jan 10, 2007 52.25 53.89 51.76 53.79 3,736,553 +1.12(+2.13%)
Jan 09, 2007 53.00 53.10 51.80 52.67 8,200,710 -0.34(-0.64%)
Jan 08, 2007 53.10 53.46 52.10 53.01 3,309,007 -0.18(-0.34%)
Jan 05, 2007 53.00 53.78 52.42 53.19 2,873,857 -0.11(-0.21%)
Jan 04, 2007 51.85 53.46 51.72 53.30 3,671,879 +1.23(+2.36%)
Jan 03, 2007 53.66 53.90 50.60 52.07 6,290,487 -1.05(-1.98%)
Dec 29, 2006 53.82 54.35 52.71 53.12 2,285,285 -0.47(-0.88%)
Dec 28, 2006 54.28 54.30 53.35 53.59 2,411,990 -0.93(-1.71%)
Dec 27, 2006 53.50 54.88 53.30 54.52 2,478,721 +1.52(+2.87%)
Dec 26, 2006 53.23 53.70 52.61 53.00 1,869,268 -0.41(-0.77%)
Dec 22, 2006 54.02 54.29 53.05 53.41 2,371,011 -0.73(-1.35%)
Dec 21, 2006 55.15 55.49 54.08 54.14 3,233,261 -0.96(-1.74%)
Dec 20, 2006 56.37 56.80 55.06 55.10 2,687,314 -0.93(-1.66%)
Dec 19, 2006 54.73 56.37 54.33 56.03 4,625,056 +0.94(+1.71%)
Dec 18, 2006 56.00 56.20 54.38 55.09 6,582,116 -1.30(-2.31%)
Dec 15, 2006 56.28 56.47 55.83 56.39 4,464,529 +0.49(+0.88%)
Dec 14, 2006 54.90 56.41 54.75 55.90 5,516,449 +0.93(+1.69%)
Dec 13, 2006 55.10 55.43 54.50 54.97 3,878,275 +0.57(+1.05%)
Dec 12, 2006 54.41 55.03 53.95 54.40 5,284,938 +0.02(+0.04%)
Dec 11, 2006 53.52 54.95 52.91 54.38 5,788,532 +0.60(+1.12%)
Dec 08, 2006 53.05 54.28 52.73 53.78 6,922,519 +0.40(+0.75%)
Dec 07, 2006 50.14 53.71 50.00 53.38 12,324,329 +3.67(+7.38%)
Dec 06, 2006 49.44 50.25 49.09 49.71 3,068,637 +0.31(+0.63%)
Dec 05, 2006 49.57 49.67 48.59 49.40 3,034,638 +0.25(+0.51%)
Dec 04, 2006 48.21 49.88 48.17 49.15 3,474,348 +1.44(+3.02%)
Dec 01, 2006 48.66 49.07 47.30 47.71 4,138,629 -1.16(-2.37%)
Nov 30, 2006 48.78 49.30 48.21 48.87 2,688,400 +0.27(+0.56%)
Nov 29, 2006 48.30 49.48 48.08 48.60 3,654,344 +0.78(+1.63%)
Nov 28, 2006 47.39 48.39 46.62 47.82 4,095,128 +0.20(+0.42%)
Nov 27, 2006 50.19 50.65 47.55 47.62 5,201,547 -2.83(-5.61%)
Nov 24, 2006 50.35 51.30 50.13 50.45 1,228,257 -0.56(-1.10%)
Nov 22, 2006 50.76 51.28 50.12 51.01 3,191,026 +0.36(+0.71%)
Nov 21, 2006 50.56 51.19 49.57 50.65 5,635,420 +0.28(+0.56%)
Nov 20, 2006 49.12 50.76 49.12 50.37 5,677,784 +1.12(+2.27%)
Nov 17, 2006 48.92 49.35 48.62 49.25 2,903,732 +0.05(+0.10%)
Nov 16, 2006 48.52 49.63 48.16 49.20 5,386,857 +1.10(+2.29%)
Nov 15, 2006 49.78 50.10 48.00 48.10 7,016,440 -1.80(-3.60%)
Nov 14, 2006 49.96 50.25 49.20 49.90 3,726,623 +0.35(+0.70%)
Nov 13, 2006 50.09 50.42 49.04 49.55 3,971,164 -0.52(-1.04%)
Nov 10, 2006 48.45 50.29 47.82 50.07 7,472,168 +2.05(+4.27%)
Nov 09, 2006 51.03 52.00 47.82 48.02 9,614,011 -2.62(-5.17%)
Nov 08, 2006 49.50 51.02 49.02 50.64 6,849,853 +0.81(+1.63%)
Nov 07, 2006 48.55 50.50 48.45 49.83 8,455,434 +1.78(+3.70%)
Nov 06, 2006 46.24 48.23 46.00 48.05 4,463,083 +2.08(+4.52%)
Nov 03, 2006 47.00 47.07 45.64 45.97 2,986,059 -0.68(-1.46%)
Nov 02, 2006 46.09 47.34 45.60 46.65 3,926,791 +0.18(+0.39%)
Nov 01, 2006 47.64 47.64 46.15 46.47 3,971,384 -0.39(-0.83%)
Oct 31, 2006 46.08 47.72 46.00 46.86 5,166,562 +1.05(+2.29%)
Oct 30, 2006 46.10 46.39 45.24 45.81 6,118,827 -0.64(-1.38%)
Oct 27, 2006 48.86 50.00 46.26 46.45 13,666,308 -3.38(-6.78%)
Oct 26, 2006 49.41 49.92 46.19 49.83 10,079,368 +0.83(+1.69%)
Oct 25, 2006 49.69 49.97 48.14 49.00 5,087,979 -0.60(-1.21%)
Oct 24, 2006 47.30 49.88 47.00 49.60 5,637,294 +2.25(+4.75%)
Oct 23, 2006 46.89 48.05 46.65 47.35 4,677,718 +1.16(+2.51%)
Oct 20, 2006 46.52 46.64 44.77 46.19 6,426,935 -0.10(-0.22%)
Oct 19, 2006 46.17 47.80 45.52 46.29 5,120,030 +0.16(+0.35%)
Oct 18, 2006 49.28 49.70 45.93 46.13 7,279,674 -2.87(-5.86%)
Oct 17, 2006 49.95 49.95 48.60 49.00 4,942,006 -1.67(-3.30%)
Oct 16, 2006 50.55 51.67 50.35 50.67 3,283,467 -0.03(-0.06%)
Oct 13, 2006 50.08 51.40 49.79 50.70 3,653,093 +0.53(+1.06%)
Oct 12, 2006 51.17 51.21 49.49 50.17 4,694,645 -0.31(-0.61%)
Oct 11, 2006 49.60 51.97 49.51 50.48 7,997,444 +0.53(+1.06%)
Oct 10, 2006 49.95 50.67 49.06 49.95 4,748,665 -0.11(-0.22%)
Oct 09, 2006 50.84 51.75 49.95 50.06 5,676,386 -1.31(-2.55%)
Oct 06, 2006 51.92 52.00 51.13 51.37 4,555,766 -0.97(-1.85%)
Oct 05, 2006 51.87 52.93 51.41 52.34 5,175,163 +0.37(+0.71%)
Oct 04, 2006 50.92 51.97 50.52 51.97 5,233,922 +0.82(+1.60%)
Oct 03, 2006 50.03 51.50 49.28 51.15 6,537,483 +1.32(+2.65%)
Oct 02, 2006 50.00 51.00 49.31 49.83 4,535,955 -0.16(-0.32%)
Sep 29, 2006 50.17 50.90 49.50 49.99 6,895,546 -0.08(-0.16%)
Sep 28, 2006 48.50 50.17 47.84 50.07 7,219,941 +1.82(+3.77%)
Sep 27, 2006 49.03 49.49 47.36 48.25 6,687,909 -1.09(-2.21%)
Sep 26, 2006 49.14 49.46 47.26 49.34 6,476,521 +0.35(+0.71%)
Sep 25, 2006 46.45 49.24 45.71 48.99 6,945,408 +2.80(+6.06%)
Sep 22, 2006 46.41 47.14 45.76 46.19 3,938,363 +0.03(+0.06%)
Sep 21, 2006 46.56 47.87 46.05 46.16 5,390,008 -0.01(-0.02%)
Sep 20, 2006 45.94 46.98 45.61 46.17 4,920,411 +0.70(+1.54%)
Sep 19, 2006 45.28 45.48 43.90 45.47 7,491,576 -0.97(-2.09%)
Sep 18, 2006 47.21 47.84 46.10 46.44 5,860,183 -0.74(-1.57%)
Sep 15, 2006 46.30 47.40 46.19 47.18 7,617,073 +1.30(+2.83%)
Sep 14, 2006 45.11 45.98 44.52 45.88 10,225,236 +1.68(+3.80%)
Sep 13, 2006 42.72 44.70 42.40 44.20 6,397,532 +0.90(+2.08%)
Sep 12, 2006 43.47 44.38 42.65 43.30 6,464,116 -0.09(-0.21%)
Sep 11, 2006 40.97 43.50 40.60 43.39 7,042,660 +2.24(+5.44%)
Sep 08, 2006 39.60 41.24 39.41 41.15 4,047,656 +1.74(+4.42%)
Sep 07, 2006 39.33 40.13 38.45 39.41 3,731,800 -0.01(-0.03%)
Sep 06, 2006 40.66 40.95 39.40 39.42 2,798,341 -1.58(-3.85%)
Sep 05, 2006 40.82 41.86 40.52 41.00 4,079,074 +0.37(+0.91%)
Sep 01, 2006 39.32 40.79 39.25 40.63 3,194,789 +1.43(+3.65%)
Aug 31, 2006 38.95 39.83 38.70 39.20 2,638,160 +0.37(+0.95%)
Aug 30, 2006 39.07 39.27 38.41 38.83 2,893,243 -0.19(-0.49%)
Aug 29, 2006 39.07 39.17 37.97 39.02 2,261,732 +0.08(+0.21%)
Aug 28, 2006 37.99 39.50 37.55 38.94 3,352,883 +1.07(+2.83%)
Aug 25, 2006 38.47 38.79 37.77 37.87 1,901,008 -0.37(-0.97%)
Aug 24, 2006 38.41 38.59 37.85 38.24 1,625,946 +0.05(+0.13%)
Aug 23, 2006 39.04 39.20 37.80 38.19 2,189,642 -0.46(-1.19%)
Aug 22, 2006 38.61 38.98 38.16 38.65 2,333,205 -0.08(-0.21%)
Aug 21, 2006 39.67 39.75 38.61 38.73 2,355,846 -1.25(-3.13%)
Aug 18, 2006 39.68 40.27 38.93 39.98 2,447,759 +0.45(+1.14%)
Aug 17, 2006 39.55 40.26 38.81 39.53 3,685,208 -0.24(-0.60%)
Aug 16, 2006 40.13 40.40 39.25 39.77 3,548,422 -0.14(-0.35%)
Aug 15, 2006 38.20 40.00 37.52 39.91 4,342,879 +2.70(+7.26%)
Aug 14, 2006 37.93 38.40 37.08 37.21 2,462,934 -0.19(-0.51%)
Aug 11, 2006 38.80 38.85 36.99 37.40 2,853,387 -1.58(-4.05%)
Aug 10, 2006 38.52 39.18 38.21 38.98 2,769,352 +0.50(+1.30%)
Aug 09, 2006 38.69 39.74 38.25 38.48 3,515,191 +0.21(+0.55%)
Aug 08, 2006 38.92 39.45 38.17 38.27 2,893,386 -0.69(-1.77%)
Aug 07, 2006 39.03 39.83 38.52 38.96 3,348,611 -0.46(-1.17%)
Aug 04, 2006 40.41 42.00 38.50 39.42 6,155,352 -0.87(-2.16%)
Aug 03, 2006 38.47 40.46 37.81 40.29 4,458,833 +1.63(+4.22%)
Aug 02, 2006 38.60 39.24 38.38 38.66 2,754,780 +0.25(+0.65%)
Aug 01, 2006 39.02 39.42 37.75 38.41 5,283,507 -1.22(-3.08%)
Jul 31, 2006 36.61 39.72 36.38 39.63 9,028,253 +3.04(+8.31%)
Jul 28, 2006 36.83 37.73 36.00 36.59 5,720,769 -0.24(-0.65%)
Jul 27, 2006 35.97 37.40 34.98 36.83 17,500,037 +6.83(+22.77%)
Jul 26, 2006 32.10 32.10 30.00 30.00 8,217,472 -1.98(-6.19%)
Jul 25, 2006 31.56 32.15 30.65 31.98 3,829,111 +0.68(+2.17%)
Jul 24, 2006 29.89 31.54 29.54 31.30 3,634,546 +1.80(+6.10%)
Jul 21, 2006 31.30 31.20 29.28 29.50 4,905,857 -1.80(-5.75%)
Jul 20, 2006 32.98 33.14 31.20 31.30 2,928,755 -1.65(-5.01%)
Jul 19, 2006 33.10 33.75 32.42 32.95 3,302,432 +0.03(+0.09%)
Jul 18, 2006 32.59 33.13 31.12 32.92 3,719,116 +0.53(+1.64%)
Jul 17, 2006 32.71 33.51 31.89 32.39 3,183,769 -0.15(-0.46%)
Jul 14, 2006 31.31 32.70 30.81 32.54 4,264,256 +1.28(+4.09%)
Jul 13, 2006 30.48 33.13 30.18 31.26 5,230,648 -0.09(-0.29%)
Jul 12, 2006 33.00 33.00 30.88 31.35 4,883,412 -1.81(-5.46%)
Jul 11, 2006 32.70 33.21 31.11 33.16 6,718,845 +0.14(+0.42%)
Jul 10, 2006 35.49 35.56 32.39 33.02 4,220,171 -2.23(-6.33%)
Jul 07, 2006 35.20 35.95 34.61 35.25 1,861,053 -0.16(-0.45%)
Jul 06, 2006 35.64 35.64 35.05 35.41 2,088,988 +0.02(+0.06%)
Jul 05, 2006 36.50 37.40 35.28 35.39 3,402,572 -1.29(-3.52%)
Jul 03, 2006 36.11 37.14 36.11 36.68 1,597,908 +0.49(+1.35%)
Jun 30, 2006 35.98 36.25 35.39 36.19 3,300,319 +0.34(+0.95%)
Jun 29, 2006 33.81 36.05 33.54 35.85 3,875,000 +2.39(+7.14%)
Jun 28, 2006 33.65 33.75 32.11 33.46 4,396,779 -0.31(-0.92%)
Jun 27, 2006 35.44 35.44 33.58 33.77 2,357,028 -1.50(-4.25%)
Jun 26, 2006 34.76 35.59 34.11 35.27 2,562,000 +0.75(+2.17%)
Jun 23, 2006 33.31 35.00 32.95 34.52 2,976,349 +1.27(+3.82%)
Jun 22, 2006 33.43 33.90 32.65 33.25 2,412,632 -0.28(-0.84%)
Jun 21, 2006 31.34 33.80 31.34 33.53 4,096,965 +2.18(+6.95%)
Jun 20, 2006 30.10 31.77 30.06 31.35 2,572,872 +1.22(+4.05%)
Jun 19, 2006 31.09 31.35 29.90 30.13 2,364,404 -0.76(-2.46%)
Jun 16, 2006 31.59 32.00 30.68 30.89 2,908,302 -0.87(-2.74%)
Jun 15, 2006 29.13 31.88 29.11 31.76 6,011,361 +3.15(+11.01%)
Jun 14, 2006 27.56 28.81 27.36 28.61 4,031,060 +1.10(+4.00%)
Jun 13, 2006 28.45 28.69 27.14 27.51 5,856,459 -0.99(-3.47%)
Jun 12, 2006 29.92 30.00 28.29 28.50 3,581,399 -1.50(-5.00%)
Jun 09, 2006 30.19 30.97 29.75 30.00 3,224,833 +0.28(+0.94%)
Jun 08, 2006 29.81 29.95 28.27 29.72 4,756,025 -0.38(-1.26%)
Jun 07, 2006 30.44 30.99 30.02 30.10 1,757,479 -0.34(-1.12%)
Jun 06, 2006 30.40 30.98 29.69 30.44 3,307,074 +0.18(+0.59%)
Jun 05, 2006 31.51 31.91 30.12 30.26 3,290,577 -1.08(-3.45%)
Jun 02, 2006 32.35 33.00 31.00 31.34 3,644,190 -0.76(-2.37%)
Jun 01, 2006 31.32 32.10 31.00 32.10 2,899,127 +0.81(+2.59%)
May 31, 2006 30.55 31.50 30.24 31.29 7,363,069 +0.59(+1.92%)
May 30, 2006 31.20 31.85 30.08 30.70 4,024,382 -0.97(-3.06%)
May 26, 2006 32.29 32.49 31.00 31.67 2,743,194 -0.65(-2.01%)
May 25, 2006 30.06 32.33 29.80 32.32 6,126,210 +2.80(+9.49%)
May 24, 2006 31.29 31.53 28.40 29.52 7,122,160 -1.63(-5.23%)
May 23, 2006 32.32 32.60 31.00 31.15 3,731,480 -0.35(-1.11%)
May 22, 2006 33.59 33.74 30.09 31.50 7,067,282 -2.64(-7.73%)
May 19, 2006 32.67 34.75 32.64 34.14 5,366,995 +1.58(+4.85%)
May 18, 2006 32.00 33.00 32.00 32.56 5,083,804 +0.53(+1.65%)
May 17, 2006 32.47 32.55 31.22 32.03 3,569,606 -0.52(-1.60%)
May 16, 2006 32.69 32.75 32.24 32.55 3,672,303 +0.09(+0.28%)
May 15, 2006 33.83 34.06 31.73 32.46 5,291,213 -1.93(-5.61%)
May 12, 2006 34.58 34.71 33.26 34.39 4,478,113 -0.45(-1.29%)
May 11, 2006 36.40 36.44 34.63 34.84 3,275,991 -1.12(-3.11%)
May 10, 2006 36.42 36.69 35.60 35.96 2,782,460 -0.43(-1.18%)
May 09, 2006 36.20 36.94 35.78 36.39 3,380,048 +0.37(+1.03%)
May 08, 2006 35.71 36.45 35.45 36.02 3,148,778 +0.83(+2.36%)
May 05, 2006 34.17 35.27 33.80 35.19 2,431,075 +1.26(+3.71%)
May 04, 2006 34.56 35.20 33.77 33.93 2,314,490 -0.69(-1.99%)
May 03, 2006 34.61 35.20 34.34 34.62 1,791,631 +0.17(+0.49%)
May 02, 2006 35.45 35.89 34.34 34.45 1,943,835 -0.73(-2.08%)
May 01, 2006 33.65 35.37 33.63 35.18 3,549,783 +1.49(+4.42%)
Apr 28, 2006 34.35 34.41 33.37 33.69 3,132,900 -0.46(-1.35%)
Apr 27, 2006 32.96 34.94 31.15 34.15 7,764,220 +0.81(+2.43%)
Apr 26, 2006 33.99 34.00 33.05 33.34 6,057,701 -0.64(-1.88%)
Apr 25, 2006 34.25 34.33 33.69 33.98 2,762,660 +0.00(+0.00%)
Apr 24, 2006 34.00 34.57 33.44 33.98 2,578,223 +0.14(+0.41%)
Apr 21, 2006 32.96 34.08 32.92 33.84 2,859,679 +0.83(+2.51%)
Apr 20, 2006 33.49 34.62 32.78 33.01 3,437,606 -0.41(-1.23%)
Apr 19, 2006 32.71 33.83 32.47 33.42 7,581,775 +0.87(+2.67%)
Apr 18, 2006 31.16 32.62 30.91 32.55 3,173,003 +1.64(+5.31%)
Apr 17, 2006 31.02 31.28 30.76 30.91 1,534,785 -0.15(-0.48%)
Apr 13, 2006 30.97 31.42 30.75 31.06 1,672,556 +0.08(+0.26%)
Apr 12, 2006 31.21 32.40 30.61 30.98 4,985,627 -0.23(-0.74%)
Apr 11, 2006 30.19 31.57 30.10 31.21 5,062,660 +1.18(+3.93%)
Apr 10, 2006 31.06 31.17 29.98 30.03 3,573,373 -0.86(-2.78%)
Apr 07, 2006 31.90 31.98 30.80 30.89 2,043,301 -0.90(-2.83%)
Apr 06, 2006 31.60 32.03 31.40 31.79 2,538,942 +0.01(+0.03%)
Apr 05, 2006 32.00 32.18 31.33 31.78 3,371,244 -0.15(-0.47%)
Apr 04, 2006 32.95 33.39 31.65 31.93 3,801,390 -1.26(-3.80%)
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.