Akamai Technologies (NQ: AKAM )

118.45 USD -0.63 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 101.73 102.76 101.25 101.90 1,563,545 +0.72(+0.71%)
Mar 30, 2021 102.05 102.77 100.74 101.18 1,514,327 -1.92(-1.86%)
Mar 29, 2021 102.98 103.78 101.95 103.10 1,553,431 +0.40(+0.39%)
Mar 26, 2021 99.00 102.78 98.84 102.70 1,955,100 +3.16(+3.17%)
Mar 25, 2021 97.91 100.22 97.69 99.54 1,702,517 +1.15(+1.17%)
Mar 24, 2021 100.26 100.26 97.94 98.39 1,760,810 -1.30(-1.30%)
Mar 23, 2021 100.10 101.44 99.56 99.69 1,291,166 -0.50(-0.50%)
Mar 22, 2021 99.80 101.53 99.71 100.19 1,320,160 +0.79(+0.79%)
Mar 19, 2021 98.50 99.81 97.72 99.40 2,516,400 +1.23(+1.25%)
Mar 18, 2021 98.96 99.50 96.77 98.17 1,903,584 -2.09(-2.08%)
Mar 17, 2021 99.74 100.72 98.68 100.26 1,218,345 +0.05(+0.05%)
Mar 16, 2021 100.22 101.48 99.86 100.21 1,548,444 +0.22(+0.22%)
Mar 15, 2021 98.61 100.41 98.02 99.99 1,591,231 +2.44(+2.50%)
Mar 12, 2021 96.44 97.63 95.29 97.55 1,503,200 +0.60(+0.62%)
Mar 11, 2021 96.99 98.18 96.72 96.95 2,070,788 +0.59(+0.61%)
Mar 10, 2021 98.60 98.71 96.17 96.36 1,565,191 -0.71(-0.73%)
Mar 09, 2021 98.78 100.44 96.87 97.07 2,402,536 -0.21(-0.22%)
Mar 08, 2021 96.79 99.53 96.41 97.28 3,837,687 +0.15(+0.15%)
Mar 05, 2021 94.26 97.42 92.69 97.13 3,621,200 +3.69(+3.95%)
Mar 04, 2021 92.92 95.65 92.64 93.44 2,612,283 +0.03(+0.03%)
Mar 03, 2021 95.23 95.83 92.66 93.41 1,886,607 -2.45(-2.56%)
Mar 02, 2021 98.35 98.56 95.84 95.86 1,668,831 -0.08(-0.08%)
Mar 01, 2021 96.29 96.57 94.50 95.94 1,963,110 +1.44(+1.52%)
Feb 26, 2021 96.00 96.57 94.13 94.50 2,696,200 -0.99(-1.04%)
Feb 25, 2021 98.46 99.22 94.92 95.49 2,421,725 -2.05(-2.10%)
Feb 24, 2021 97.37 98.29 95.06 97.54 2,463,022 -0.10(-0.10%)
Feb 23, 2021 97.00 98.26 95.40 97.64 1,948,747 -0.42(-0.43%)
Feb 22, 2021 98.78 99.69 97.12 98.06 2,362,163 -0.80(-0.81%)
Feb 19, 2021 100.03 100.61 98.72 98.86 2,398,200 -0.84(-0.84%)
Feb 18, 2021 101.22 101.55 99.36 99.70 2,181,921 -2.25(-2.21%)
Feb 17, 2021 98.92 102.11 98.60 101.95 2,476,220 +3.07(+3.10%)
Feb 16, 2021 102.24 102.52 98.50 98.88 2,893,912 -2.71(-2.67%)
Feb 12, 2021 102.39 102.39 100.52 101.59 2,433,800 +0.13(+0.13%)
Feb 11, 2021 105.91 105.94 100.46 101.46 5,567,576 -3.64(-3.46%)
Feb 10, 2021 107.36 110.17 103.48 105.10 9,338,037 -12.87(-10.91%)
Feb 09, 2021 117.55 118.63 115.98 117.97 2,011,831 +0.69(+0.59%)
Feb 08, 2021 115.47 117.84 114.83 117.28 1,438,841 +2.61(+2.28%)
Feb 05, 2021 112.77 114.88 111.80 114.67 1,288,500 +2.56(+2.28%)
Feb 04, 2021 112.51 113.06 111.06 112.11 945,800 +0.51(+0.46%)
Feb 03, 2021 113.00 113.19 111.35 111.60 1,133,203 -0.61(-0.54%)
Feb 02, 2021 112.00 112.89 110.78 112.21 1,713,711 +0.56(+0.50%)
Feb 01, 2021 112.80 112.81 109.22 111.65 1,402,614 +0.62(+0.56%)
Jan 29, 2021 111.63 116.20 110.91 111.03 2,430,400 -1.75(-1.55%)
Jan 28, 2021 120.75 121.11 112.31 112.78 3,647,890 -7.66(-6.36%)
Jan 27, 2021 117.31 124.91 116.04 120.44 5,220,559 +3.44(+2.94%)
Jan 26, 2021 112.03 117.22 111.50 117.00 2,496,705 +5.67(+5.09%)
Jan 25, 2021 109.15 111.76 109.12 111.33 2,345,417 +2.27(+2.08%)
Jan 22, 2021 109.90 110.15 108.86 109.06 1,416,500 -0.89(-0.81%)
Jan 21, 2021 109.32 111.25 108.17 109.95 1,569,776 +0.59(+0.54%)
Jan 20, 2021 111.96 111.96 108.89 109.36 1,191,093 -0.65(-0.59%)
Jan 19, 2021 107.38 110.07 107.29 110.01 2,320,196 +3.56(+3.34%)
Jan 15, 2021 103.34 107.04 103.22 106.45 3,108,800 +3.60(+3.50%)
Jan 14, 2021 101.52 103.16 101.15 102.85 2,470,902 +1.17(+1.15%)
Jan 13, 2021 102.48 102.72 101.44 101.68 1,579,957 +0.00(+0.00%)
Jan 12, 2021 102.38 103.03 100.70 101.68 1,797,905 -0.69(-0.67%)
Jan 11, 2021 103.25 103.40 102.06 102.37 1,276,229 -1.09(-1.05%)
Jan 08, 2021 103.28 103.95 102.10 103.46 1,974,800 +0.65(+0.63%)
Jan 07, 2021 102.00 103.18 101.44 102.81 1,662,667 +1.28(+1.26%)
Jan 06, 2021 104.31 105.05 101.50 101.53 2,295,343 -3.89(-3.69%)
Jan 05, 2021 104.33 105.52 104.25 105.42 988,272 +0.18(+0.17%)
Jan 04, 2021 105.17 106.43 103.76 105.24 1,823,278 +0.25(+0.24%)
Dec 31, 2020 104.99 104.99 104.99 2,098,382 +0.34(+0.32%)
Dec 30, 2020 106.71 106.95 104.50 104.65 2,098,382 -2.06(-1.93%)
Dec 29, 2020 107.10 108.94 106.50 106.71 744,060 -0.57(-0.53%)
Dec 28, 2020 107.59 108.22 106.75 107.28 2,851,744 -0.18(-0.17%)
Dec 24, 2020 108.60 108.60 106.43 107.46 410,300 +0.40(+0.37%)
Dec 23, 2020 106.95 108.21 106.80 107.06 1,051,279 +0.42(+0.39%)
Dec 22, 2020 106.77 106.77 105.34 106.64 1,298,646 +0.66(+0.62%)
Dec 21, 2020 107.21 107.58 104.58 105.98 1,287,459 -1.10(-1.03%)
Dec 18, 2020 106.06 107.35 105.01 107.08 2,678,100 +1.47(+1.39%)
Dec 17, 2020 104.98 106.08 104.46 105.61 1,600,981 +1.09(+1.04%)
Dec 16, 2020 104.24 106.13 104.00 104.52 1,392,506 +0.65(+0.63%)
Dec 15, 2020 103.39 104.18 102.77 103.87 953,126 +0.60(+0.58%)
Dec 14, 2020 104.43 105.31 103.22 103.27 1,414,013 -0.26(-0.25%)
Dec 11, 2020 103.00 104.28 102.50 103.53 1,110,300 +0.12(+0.12%)
Dec 10, 2020 103.62 104.12 102.56 103.41 2,501,534 -1.02(-0.98%)
Dec 09, 2020 104.02 105.10 103.12 104.43 1,509,124 +0.33(+0.32%)
Dec 08, 2020 102.83 104.67 102.68 104.10 1,076,990 +1.32(+1.28%)
Dec 07, 2020 103.82 104.75 102.51 102.78 1,114,882 -1.41(-1.35%)
Dec 04, 2020 103.32 105.21 103.32 104.19 1,370,200 +0.10(+0.10%)
Dec 03, 2020 103.05 104.50 102.50 104.09 727,539 +0.63(+0.61%)
Dec 02, 2020 103.40 104.45 102.46 103.46 1,083,871 -0.75(-0.72%)
Dec 01, 2020 103.17 104.36 101.96 104.21 1,768,912 +0.70(+0.68%)
Nov 30, 2020 104.46 104.46 103.06 103.51 2,355,312 -0.81(-0.78%)
Nov 27, 2020 103.92 105.31 103.42 104.32 725,100 +0.58(+0.56%)
Nov 25, 2020 102.49 104.14 102.36 103.74 873,300 +1.22(+1.19%)
Nov 24, 2020 103.37 103.37 101.34 102.52 1,460,503 -0.29(-0.28%)
Nov 23, 2020 101.88 103.05 101.13 102.81 940,598 +0.49(+0.48%)
Nov 20, 2020 102.00 104.15 102.00 102.32 1,494,300 +0.82(+0.81%)
Nov 19, 2020 100.92 102.04 99.68 101.50 976,755 +0.91(+0.90%)
Nov 18, 2020 102.83 102.99 100.55 100.59 1,189,100 -1.86(-1.82%)
Nov 17, 2020 102.03 103.19 100.79 102.45 1,470,500 +0.77(+0.76%)
Nov 16, 2020 100.28 102.02 100.21 101.68 1,003,042 +0.15(+0.15%)
Nov 13, 2020 98.74 101.78 98.73 101.53 2,119,900 +3.30(+3.36%)
Nov 12, 2020 97.09 98.99 96.61 98.23 1,722,404 +1.03(+1.06%)
Nov 11, 2020 98.32 99.11 96.80 97.20 1,878,042 +0.52(+0.54%)
Nov 10, 2020 98.41 98.56 95.04 96.68 2,129,432 -2.59(-2.61%)
Nov 09, 2020 101.11 102.78 99.20 99.27 2,168,579 -2.36(-2.32%)
Nov 06, 2020 103.45 103.55 101.17 101.63 1,070,500 -1.08(-1.05%)
Nov 05, 2020 101.98 103.38 101.16 102.71 1,947,791 +3.37(+3.39%)
Nov 04, 2020 97.59 99.99 96.92 99.34 2,130,194 +3.67(+3.84%)
Nov 03, 2020 97.08 97.94 95.18 95.67 1,455,780 -0.14(-0.15%)
Nov 02, 2020 96.00 96.58 94.14 95.81 1,487,130 +0.69(+0.73%)
Oct 30, 2020 95.23 96.64 94.12 95.12 2,692,100 -0.70(-0.73%)
Oct 29, 2020 97.31 98.47 95.52 95.82 2,960,723 -1.58(-1.62%)
Oct 28, 2020 101.18 102.26 96.24 97.40 6,218,334 -9.31(-8.72%)
Oct 27, 2020 106.81 109.23 105.70 106.71 2,521,280 +0.65(+0.61%)
Oct 26, 2020 105.69 107.98 104.54 106.06 1,497,203 -0.69(-0.65%)
Oct 23, 2020 107.54 107.88 103.76 106.75 2,665,700 -1.25(-1.16%)
Oct 22, 2020 109.01 109.20 106.11 108.00 1,488,900 -1.02(-0.94%)
Oct 21, 2020 109.76 110.04 107.80 109.02 1,134,199 -0.28(-0.26%)
Oct 20, 2020 110.09 110.42 109.00 109.30 1,004,077 -0.11(-0.10%)
Oct 19, 2020 111.49 112.66 109.07 109.41 1,417,357 -1.30(-1.17%)
Oct 16, 2020 109.62 111.94 109.19 110.71 1,527,200 +1.66(+1.52%)
Oct 15, 2020 110.00 111.03 108.22 109.05 2,610,309 -4.28(-3.78%)
Oct 14, 2020 115.72 115.84 112.39 113.33 1,366,899 -2.13(-1.84%)
Oct 13, 2020 113.84 115.79 113.56 115.46 1,271,392 +1.37(+1.20%)
Oct 12, 2020 113.98 114.89 113.43 114.09 1,033,653 +1.56(+1.39%)
Oct 09, 2020 111.42 112.87 111.31 112.53 671,600 +1.45(+1.31%)
Oct 08, 2020 110.15 111.66 110.15 111.08 749,092 +1.40(+1.28%)
Oct 07, 2020 108.20 109.88 108.20 109.68 1,019,900 +1.52(+1.41%)
Oct 06, 2020 108.77 110.29 108.03 108.16 903,670 -0.94(-0.86%)
Oct 05, 2020 109.12 109.24 107.50 109.10 1,230,895 +0.49(+0.45%)
Oct 02, 2020 108.62 110.00 108.12 108.61 910,000 -1.32(-1.20%)
Oct 01, 2020 110.95 111.44 108.91 109.93 1,440,468 -0.61(-0.55%)
Sep 30, 2020 111.46 112.21 110.15 110.54 1,099,289 -0.67(-0.60%)
Sep 29, 2020 110.64 111.98 110.50 111.21 803,976 +0.24(+0.22%)
Sep 28, 2020 112.01 112.12 109.18 110.97 1,629,911 -0.50(-0.45%)
Sep 25, 2020 110.80 111.73 110.31 111.47 1,145,300 +1.00(+0.91%)
Sep 24, 2020 108.94 111.60 108.50 110.47 949,144 +0.39(+0.35%)
Sep 23, 2020 112.46 112.67 109.97 110.08 1,235,375 -2.67(-2.37%)
Sep 22, 2020 110.58 112.98 108.95 112.75 1,176,209 +2.59(+2.35%)
Sep 21, 2020 107.88 110.24 107.40 110.16 1,549,713 +1.10(+1.01%)
Sep 18, 2020 107.88 109.34 106.26 109.06 2,284,400 +2.18(+2.04%)
Sep 17, 2020 104.94 106.95 104.10 106.88 1,222,961 -0.19(-0.18%)
Sep 16, 2020 109.54 109.65 106.87 107.07 1,119,798 -1.79(-1.64%)
Sep 15, 2020 108.86 110.17 108.31 108.86 932,003 +0.67(+0.62%)
Sep 14, 2020 107.93 109.11 107.49 108.19 955,328 +1.70(+1.60%)
Sep 11, 2020 106.83 107.80 105.58 106.49 1,581,800 +0.15(+0.14%)
Sep 10, 2020 109.16 109.86 105.68 106.34 1,694,011 -2.60(-2.39%)
Sep 09, 2020 106.21 109.39 105.45 108.94 1,620,682 +4.83(+4.64%)
Sep 08, 2020 106.10 106.90 104.08 104.11 2,184,972 -4.32(-3.98%)
Sep 04, 2020 112.56 113.55 107.52 108.43 2,624,700 -4.97(-4.38%)
Sep 03, 2020 117.76 118.07 112.10 113.40 2,400,560 -6.17(-5.16%)
Sep 02, 2020 119.58 120.00 117.04 119.57 2,526,666 +0.54(+0.45%)
Sep 01, 2020 117.30 119.09 116.62 119.03 1,936,221 +2.60(+2.23%)
Aug 31, 2020 115.61 116.85 115.13 116.43 1,392,969 +0.80(+0.69%)
Aug 28, 2020 114.99 117.84 114.44 115.63 2,028,400 +1.57(+1.38%)
Aug 27, 2020 112.83 114.71 112.38 114.06 1,641,675 +1.68(+1.49%)
Aug 26, 2020 110.75 113.31 110.75 112.38 2,178,509 +1.38(+1.24%)
Aug 25, 2020 111.03 111.66 110.47 111.00 1,376,927 +0.13(+0.12%)
Aug 24, 2020 110.91 112.70 109.55 110.87 1,699,277 +0.23(+0.20%)
Aug 21, 2020 110.85 111.78 110.04 110.64 1,692,400 +0.29(+0.27%)
Aug 20, 2020 108.73 110.78 108.62 110.35 1,188,303 +1.14(+1.04%)
Aug 19, 2020 108.97 110.49 108.75 109.21 1,134,986 +0.48(+0.44%)
Aug 18, 2020 108.34 109.18 107.64 108.73 950,643 +0.86(+0.80%)
Aug 17, 2020 107.97 109.16 107.76 107.87 975,145 -0.03(-0.03%)
Aug 14, 2020 109.47 109.57 107.31 107.90 948,800 -1.33(-1.22%)
Aug 13, 2020 106.88 109.93 106.88 109.23 1,243,468 +2.23(+2.08%)
Aug 12, 2020 107.24 107.79 106.51 107.00 1,040,900 +0.78(+0.73%)
Aug 11, 2020 108.00 108.63 105.87 106.22 1,710,081 -1.65(-1.53%)
Aug 10, 2020 109.10 109.43 107.53 107.87 1,399,995 -1.35(-1.24%)
Aug 07, 2020 109.31 109.69 107.96 109.22 1,697,700 +0.04(+0.04%)
Aug 06, 2020 110.60 110.71 108.64 109.18 1,235,840 -1.55(-1.40%)
Aug 05, 2020 111.94 111.94 109.99 110.73 1,398,504 -1.00(-0.90%)
Aug 04, 2020 113.30 113.35 110.98 111.73 1,325,549 -1.25(-1.11%)
Aug 03, 2020 112.85 113.53 111.75 112.98 1,212,010 +0.54(+0.48%)
Jul 31, 2020 111.17 112.44 110.13 112.44 1,183,000 +1.94(+1.76%)
Jul 30, 2020 109.11 111.36 108.01 110.50 1,439,564 -0.18(-0.16%)
Jul 29, 2020 109.00 111.16 106.61 110.68 3,853,357 -1.31(-1.17%)
Jul 28, 2020 114.68 114.95 111.72 111.99 2,159,047 -2.66(-2.32%)
Jul 27, 2020 112.90 115.08 112.01 114.65 1,143,036 +2.91(+2.60%)
Jul 24, 2020 111.40 112.84 110.29 111.74 998,100 -0.95(-0.84%)
Jul 23, 2020 114.52 115.56 112.08 112.69 1,268,741 -1.12(-0.98%)
Jul 22, 2020 113.94 114.75 112.96 113.81 1,140,807 +0.36(+0.32%)
Jul 21, 2020 115.69 115.72 113.18 113.45 1,122,987 -1.79(-1.55%)
Jul 20, 2020 112.94 115.86 112.81 115.24 1,365,025 +2.59(+2.30%)
Jul 17, 2020 111.33 112.74 110.81 112.65 953,600 +0.99(+0.89%)
Jul 16, 2020 110.32 112.20 110.32 111.66 1,369,019 -1.12(-0.99%)
Jul 15, 2020 111.78 113.65 111.11 112.78 2,232,817 +0.51(+0.45%)
Jul 14, 2020 109.97 112.36 108.70 112.27 2,089,852 +2.33(+2.12%)
Jul 13, 2020 115.12 115.24 109.81 109.94 1,599,777 -4.32(-3.78%)
Jul 10, 2020 115.30 115.30 113.37 114.26 1,262,600 +0.04(+0.04%)
Jul 09, 2020 113.29 114.80 112.59 114.22 1,630,352 +0.72(+0.63%)
Jul 08, 2020 112.19 113.50 111.25 113.50 1,557,038 +2.52(+2.27%)
Jul 07, 2020 112.50 113.35 110.91 110.98 1,451,321 -1.63(-1.45%)
Jul 06, 2020 116.00 116.39 111.88 112.61 2,911,672 -0.51(-0.45%)
Jul 02, 2020 109.98 114.37 109.14 113.12 4,433,800 +6.79(+6.39%)
Jul 01, 2020 106.55 107.00 104.89 106.33 1,746,424 -0.76(-0.71%)
Jun 30, 2020 105.38 107.53 105.11 107.09 1,709,682 +2.10(+2.00%)
Jun 29, 2020 105.62 105.71 103.55 104.99 1,862,100 -0.38(-0.36%)
Jun 26, 2020 102.78 105.92 102.39 105.37 4,123,500 +2.48(+2.41%)
Jun 25, 2020 101.00 102.96 98.62 102.89 2,133,892 +1.92(+1.90%)
Jun 24, 2020 100.92 102.11 99.82 100.97 2,147,763 +0.09(+0.09%)
Jun 23, 2020 102.05 103.20 100.62 100.88 1,643,939 -0.71(-0.70%)
Jun 22, 2020 100.95 102.70 100.25 101.59 1,301,821 +1.12(+1.11%)
Jun 19, 2020 101.90 102.67 100.05 100.47 2,825,100 -0.22(-0.22%)
Jun 18, 2020 101.62 101.85 99.55 100.69 1,368,106 -0.72(-0.71%)
Jun 17, 2020 100.69 102.60 100.30 101.41 1,886,394 +1.37(+1.37%)
Jun 16, 2020 102.89 102.89 99.05 100.04 2,411,574 -0.50(-0.50%)
Jun 15, 2020 99.68 101.40 99.59 100.54 1,593,347 +0.20(+0.20%)
Jun 12, 2020 102.04 103.19 99.64 100.34 1,501,600 -0.14(-0.14%)
Jun 11, 2020 102.89 104.42 100.36 100.48 1,574,229 -3.37(-3.25%)
Jun 10, 2020 103.50 104.56 102.60 103.85 1,414,346 +1.12(+1.09%)
Jun 09, 2020 103.26 103.26 101.10 102.73 1,201,856 -0.65(-0.63%)
Jun 08, 2020 99.48 103.59 99.17 103.38 1,686,290 +4.38(+4.42%)
Jun 05, 2020 101.32 101.83 98.14 99.00 2,962,800 -2.84(-2.79%)
Jun 04, 2020 102.21 103.68 101.51 101.84 1,932,879 -1.17(-1.14%)
Jun 03, 2020 105.50 105.50 102.42 103.01 1,959,697 -2.52(-2.39%)
Jun 02, 2020 106.15 106.45 102.59 105.53 2,047,466 -0.18(-0.17%)
Jun 01, 2020 105.05 106.46 103.03 105.71 1,695,733 -0.09(-0.09%)
May 29, 2020 103.76 106.27 102.23 105.80 6,083,100 +2.89(+2.81%)
May 28, 2020 99.91 104.49 99.91 102.91 1,742,007 +2.94(+2.94%)
May 27, 2020 99.35 99.99 97.25 99.97 1,569,450 -0.11(-0.11%)
May 26, 2020 102.00 102.17 99.83 100.08 1,523,158 -0.34(-0.34%)
May 22, 2020 100.65 101.26 99.89 100.42 1,177,900 -0.58(-0.57%)
May 21, 2020 100.46 101.94 99.80 101.00 1,604,634 +0.42(+0.42%)
May 20, 2020 98.79 100.88 98.46 100.58 1,665,677 +3.28(+3.37%)
May 19, 2020 98.27 99.35 97.26 97.30 1,247,942 -0.80(-0.82%)
May 18, 2020 98.80 99.62 97.00 98.10 1,783,310 +0.01(+0.01%)
May 15, 2020 96.09 99.01 95.71 98.09 3,004,300 +0.86(+0.88%)
May 14, 2020 95.20 97.26 94.21 97.23 1,765,216 +1.86(+1.95%)
May 13, 2020 97.00 97.59 94.40 95.37 2,320,508 -0.39(-0.41%)
May 12, 2020 102.54 102.69 95.75 95.76 2,803,637 -6.13(-6.02%)
May 11, 2020 101.31 103.15 100.76 101.89 1,360,288 +0.74(+0.73%)
May 08, 2020 101.52 101.81 100.35 101.15 1,213,300 +0.55(+0.55%)
May 07, 2020 101.28 102.47 99.88 100.60 1,905,106 +1.43(+1.44%)
May 06, 2020 100.36 100.84 98.88 99.17 1,566,874 -0.02(-0.02%)
May 05, 2020 98.92 100.47 97.83 99.19 1,941,941 +1.59(+1.63%)
May 04, 2020 96.05 97.64 95.53 97.60 1,929,752 +1.74(+1.82%)
May 01, 2020 96.36 97.87 94.92 95.86 1,913,800 -1.85(-1.89%)
Apr 30, 2020 96.84 97.95 94.61 97.71 3,496,612 -0.16(-0.16%)
Apr 29, 2020 98.06 98.51 92.79 97.87 10,770,846 -4.06(-3.98%)
Apr 28, 2020 103.07 104.78 101.71 101.93 2,970,578 -1.14(-1.11%)
Apr 27, 2020 104.39 104.39 101.33 103.07 2,227,542 +0.29(+0.28%)
Apr 24, 2020 101.10 102.83 99.74 102.78 2,293,500 +0.52(+0.51%)
Apr 23, 2020 104.81 104.81 101.56 102.26 2,271,903 -2.03(-1.95%)
Apr 22, 2020 104.86 105.93 102.58 104.29 1,664,016 +0.93(+0.90%)
Apr 21, 2020 106.23 107.39 101.74 103.36 1,462,568 -2.88(-2.71%)
Apr 20, 2020 106.88 108.25 105.13 106.24 2,305,002 +0.89(+0.84%)
Apr 17, 2020 106.89 107.04 102.80 105.35 3,013,700 -0.49(-0.46%)
Apr 16, 2020 100.63 107.22 100.31 105.84 3,616,050 +5.45(+5.43%)
Apr 15, 2020 100.50 100.88 98.86 100.39 1,989,455 -0.11(-0.11%)
Apr 14, 2020 98.13 101.25 97.01 100.50 2,101,618 +5.31(+5.58%)
Apr 13, 2020 95.00 95.36 93.12 95.19 2,018,275 -0.20(-0.21%)
Apr 09, 2020 97.04 97.79 94.94 95.39 2,036,600 -1.98(-2.03%)
Apr 08, 2020 96.27 97.77 95.40 97.37 1,477,534 +2.14(+2.25%)
Apr 07, 2020 98.26 99.43 94.65 95.23 2,308,701 -2.56(-2.62%)
Apr 06, 2020 98.13 98.40 95.40 97.79 2,191,619 +2.43(+2.55%)
Apr 03, 2020 94.21 96.69 93.48 95.36 2,035,500 +2.24(+2.41%)
Apr 02, 2020 91.44 95.96 90.75 93.12 2,028,147 +1.52(+1.66%)
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.