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 (%)
Sep 30, 2014 60.11 60.24 59.37 59.80 1,067,433 +0.06(+0.10%)
Sep 29, 2014 58.93 59.90 58.57 59.74 1,370,312 -0.09(-0.15%)
Sep 26, 2014 60.04 60.15 59.52 59.83 1,196,334 +0.32(+0.54%)
Sep 25, 2014 61.48 61.85 59.50 59.51 1,872,875 -2.00(-3.24%)
Sep 24, 2014 60.62 61.74 60.18 61.51 1,278,239 +0.87(+1.43%)
Sep 23, 2014 61.23 61.47 60.62 60.64 1,085,850 -0.76(-1.25%)
Sep 22, 2014 62.23 62.23 60.70 61.40 1,759,211 -1.01(-1.63%)
Sep 19, 2014 64.38 64.74 62.01 62.42 3,408,100 -1.93(-3.00%)
Sep 18, 2014 62.50 64.37 62.28 64.35 2,470,077 +2.04(+3.27%)
Sep 17, 2014 61.91 63.18 61.91 62.31 1,846,151 +0.15(+0.24%)
Sep 16, 2014 61.22 62.53 61.02 62.16 1,587,505 +0.81(+1.32%)
Sep 15, 2014 62.41 62.77 61.00 61.35 1,874,931 -1.12(-1.79%)
Sep 12, 2014 62.36 62.88 62.18 62.47 1,626,321 +0.15(+0.24%)
Sep 11, 2014 62.01 62.62 61.59 62.32 1,091,998 +0.27(+0.44%)
Sep 10, 2014 61.15 62.10 60.84 62.05 1,097,282 +0.88(+1.44%)
Sep 09, 2014 61.89 61.97 61.05 61.17 788,167 -0.65(-1.04%)
Sep 08, 2014 61.24 62.49 61.09 61.81 1,103,985 +0.27(+0.45%)
Sep 05, 2014 61.10 61.67 60.61 61.54 1,525,114 +1.12(+1.85%)
Sep 04, 2014 60.56 61.27 60.33 60.42 1,119,110 +0.05(+0.08%)
Sep 03, 2014 60.45 60.99 60.32 60.37 962,858 -0.32(-0.53%)
Sep 02, 2014 60.50 60.99 60.42 60.69 1,406,575 +0.27(+0.45%)
Aug 29, 2014 60.36 60.42 60.42 60.42 1,135,200 +0.40(+0.67%)
Aug 28, 2014 60.18 60.42 59.83 60.02 1,232,599 -0.48(-0.79%)
Aug 27, 2014 60.84 61.35 60.34 60.50 1,466,410 -0.06(-0.10%)
Aug 26, 2014 60.41 60.85 60.36 60.56 666,601 +0.07(+0.12%)
Aug 25, 2014 60.42 60.80 60.16 60.49 650,391 +0.07(+0.12%)
Aug 22, 2014 60.98 61.16 59.96 60.42 1,099,697 -0.44(-0.72%)
Aug 21, 2014 60.95 61.00 60.60 60.86 834,163 -0.09(-0.15%)
Aug 20, 2014 60.70 61.00 60.32 60.95 936,500 +0.06(+0.10%)
Aug 19, 2014 60.63 60.99 60.54 60.89 880,080 +0.19(+0.31%)
Aug 18, 2014 60.00 60.70 59.94 60.70 1,255,633 +1.04(+1.74%)
Aug 15, 2014 59.47 59.79 59.03 59.66 2,227,960 +0.65(+1.10%)
Aug 14, 2014 58.63 59.10 58.54 59.01 1,402,907 +0.31(+0.53%)
Aug 13, 2014 57.81 58.73 57.54 58.70 1,154,142 +1.17(+2.04%)
Aug 12, 2014 57.95 57.96 57.16 57.53 830,875 -0.45(-0.78%)
Aug 11, 2014 57.92 58.20 57.51 57.98 975,404 +0.46(+0.80%)
Aug 08, 2014 56.66 57.47 56.40 57.52 1,446,194 +0.97(+1.72%)
Aug 07, 2014 57.09 57.33 56.51 56.55 1,258,429 +0.01(+0.02%)
Aug 06, 2014 56.70 56.94 56.41 56.54 1,492,589 -0.32(-0.56%)
Aug 05, 2014 57.16 57.73 56.42 56.86 1,820,156 -0.76(-1.32%)
Aug 04, 2014 57.10 57.79 56.83 57.62 1,691,465 +0.53(+0.93%)
Aug 01, 2014 58.79 59.65 56.89 57.09 3,808,628 -1.93(-3.27%)
Jul 31, 2014 58.29 61.24 58.13 59.02 5,134,169 -1.71(-2.82%)
Jul 30, 2014 59.55 61.01 59.55 60.73 5,171,634 +1.73(+2.93%)
Jul 29, 2014 60.37 60.48 58.89 59.00 2,224,025 -0.44(-0.74%)
Jul 28, 2014 59.82 59.98 59.34 59.44 2,399,432 -0.27(-0.45%)
Jul 25, 2014 59.60 59.85 59.28 59.71 1,197,173 -0.09(-0.15%)
Jul 24, 2014 59.53 59.90 59.00 59.80 2,376,903 +1.31(+2.24%)
Jul 23, 2014 58.98 59.03 58.46 58.49 909,547 -0.43(-0.73%)
Jul 22, 2014 58.81 59.22 58.71 58.92 1,230,694 +0.43(+0.74%)
Jul 21, 2014 58.96 59.13 58.37 58.49 1,043,255 -0.75(-1.27%)
Jul 18, 2014 58.63 59.36 58.32 59.24 1,613,020 +0.92(+1.58%)
Jul 17, 2014 58.95 59.58 58.21 58.32 1,393,697 -0.79(-1.34%)
Jul 16, 2014 59.72 59.86 58.80 59.11 1,976,926 -0.61(-1.02%)
Jul 15, 2014 60.06 60.85 59.23 59.72 1,378,917 -0.62(-1.03%)
Jul 14, 2014 60.31 61.34 60.23 60.34 1,409,232 +0.44(+0.73%)
Jul 11, 2014 60.07 60.21 59.76 59.90 2,225,902 -0.17(-0.28%)
Jul 10, 2014 59.75 60.45 59.47 60.07 1,403,691 -0.62(-1.02%)
Jul 09, 2014 60.35 61.10 60.00 60.69 2,729,226 +0.94(+1.57%)
Jul 08, 2014 61.90 62.00 59.49 59.75 2,665,924 -2.14(-3.46%)
Jul 07, 2014 62.00 62.36 61.65 61.89 1,805,048 -0.12(-0.19%)
Jul 03, 2014 61.95 62.01 62.01 62.01 773,700 +0.17(+0.27%)
Jul 02, 2014 61.71 62.11 61.48 61.84 1,413,576 +0.21(+0.34%)
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.