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 (%)
Jun 28, 2002 1.120 1.470 1.110 1.300 4,484,800 +0.18(+16.07%)
Jun 27, 2002 0.9800 1.140 0.9000 1.120 1,073,700 +0.18(+19.15%)
Jun 26, 2002 0.8200 0.9500 0.7600 0.9400 1,252,600 +0.00(+0.00%)
Jun 25, 2002 1.000 1.010 0.8700 0.9400 3,342,500 -0.11(-10.48%)
Jun 21, 2002 1.120 1.130 1.010 1.050 2,238,300 -0.04(-3.67%)
Jun 20, 2002 1.230 1.300 1.060 1.090 1,721,000 -0.13(-10.66%)
Jun 19, 2002 1.530 1.550 1.185 1.220 4,571,300 -0.29(-19.21%)
Jun 18, 2002 1.670 1.680 1.450 1.510 1,341,200 -0.13(-7.93%)
Jun 17, 2002 1.670 1.710 1.590 1.640 493,800 +0.02(+1.23%)
Jun 14, 2002 1.580 1.660 1.500 1.620 507,200 -0.02(-1.22%)
Jun 12, 2002 1.590 1.710 1.570 1.640 575,200 -0.01(-0.61%)
Jun 11, 2002 1.720 1.930 1.650 1.650 736,500 -0.05(-2.94%)
Jun 10, 2002 1.700 1.750 1.630 1.700 330,300 +0.00(+0.00%)
Jun 07, 2002 1.770 1.800 1.570 1.700 855,900 -0.07(-3.95%)
Jun 06, 2002 1.890 1.900 1.720 1.770 648,500 -0.12(-6.35%)
Jun 05, 2002 1.940 1.940 1.871 1.890 584,300 -0.11(-5.50%)
May 31, 2002 2.090 2.140 2.000 2.000 680,800 -0.16(-7.41%)
May 28, 2002 2.130 2.280 2.100 2.160 678,400 +0.01(+0.47%)
May 27, 2002 2.300 2.300 2.075 2.150 843,400 +0.00(+0.00%)
May 24, 2002 2.300 2.300 2.075 2.150 843,400 -0.10(-4.44%)
May 23, 2002 2.190 2.250 2.040 2.250 466,900 +0.07(+3.21%)
May 22, 2002 2.280 2.300 2.020 2.180 838,200 -0.09(-3.96%)
May 21, 2002 2.560 2.570 2.230 2.270 856,400 -0.25(-9.92%)
May 20, 2002 2.620 2.640 2.420 2.520 955,900 -0.10(-3.82%)
May 17, 2002 2.690 2.700 2.530 2.620 1,038,700 +0.13(+5.22%)
May 16, 2002 2.300 2.570 2.280 2.490 1,067,200 +0.17(+7.33%)
May 15, 2002 2.170 2.500 2.110 2.320 1,357,400 +0.19(+8.92%)
May 14, 2002 2.090 2.200 2.080 2.130 1,260,000 +0.09(+4.41%)
May 13, 2002 2.110 2.190 1.990 2.040 777,000 +0.01(+0.49%)
May 10, 2002 2.180 2.190 2.020 2.030 485,400 -0.09(-4.25%)
May 09, 2002 2.290 2.330 2.090 2.120 977,200 -0.17(-7.38%)
May 08, 2002 2.150 2.410 2.100 2.289 2,295,200 +0.39(+20.47%)
May 07, 2002 2.080 2.100 1.750 1.900 1,578,200 -0.10(-5.00%)
May 06, 2002 2.260 2.270 1.970 2.000 1,240,500 -0.23(-10.35%)
May 03, 2002 2.220 2.289 2.100 2.231 2,008,900 +0.10(+4.74%)
May 02, 2002 2.040 2.250 2.020 2.130 2,120,200 +0.11(+5.45%)
May 01, 2002 2.350 2.380 1.970 2.020 3,083,900 -0.27(-11.79%)
Apr 30, 2002 2.500 2.500 2.230 2.290 2,277,400 -0.21(-8.40%)
Apr 29, 2002 2.660 2.680 2.420 2.500 1,939,800 -0.17(-6.37%)
Apr 26, 2002 2.910 2.950 2.540 2.670 1,474,100 -0.08(-2.91%)
Apr 25, 2002 2.880 2.880 2.520 2.750 3,177,500 -0.13(-4.51%)
Apr 24, 2002 3.270 3.300 2.820 2.880 1,780,200 -0.29(-9.15%)
Apr 23, 2002 3.300 3.320 2.980 3.170 1,627,500 -0.18(-5.37%)
Apr 22, 2002 3.600 3.610 3.261 3.350 1,035,000 -0.28(-7.71%)
Apr 19, 2002 4.040 4.040 3.530 3.630 2,082,900 -0.52(-12.53%)
Apr 18, 2002 4.275 4.380 4.130 4.150 623,900 -0.16(-3.71%)
Apr 17, 2002 4.100 4.440 4.071 4.310 1,180,000 +0.24(+5.90%)
Apr 16, 2002 4.010 4.100 3.970 4.070 687,000 +0.12(+3.01%)
Apr 15, 2002 3.950 4.000 3.850 3.951 315,200 +0.03(+0.79%)
Apr 12, 2002 3.960 4.120 3.860 3.920 703,100 +0.06(+1.55%)
Apr 11, 2002 4.150 4.300 3.850 3.860 1,269,600 -0.31(-7.43%)
Apr 10, 2002 3.830 4.340 3.780 4.170 2,531,700 +0.40(+10.61%)
Apr 09, 2002 3.810 4.070 3.770 3.770 504,200 -0.01(-0.26%)
Apr 08, 2002 3.430 3.970 3.400 3.780 865,200 +0.19(+5.29%)
Apr 05, 2002 3.590 3.660 3.430 3.590 815,100 -0.05(-1.37%)
Apr 04, 2002 3.800 3.829 3.580 3.640 433,100 -0.11(-2.93%)
Apr 03, 2002 3.950 4.000 3.720 3.750 937,300 -0.16(-4.09%)
Apr 02, 2002 4.000 4.110 3.820 3.910 656,100 -0.15(-3.69%)
Apr 01, 2002 4.050 4.100 3.950 4.060 516,900 +0.06(+1.47%)
Mar 29, 2002 4.070 4.180 4.000 4.001 514,400 +0.00(+0.00%)
Mar 28, 2002 4.070 4.180 4.000 4.001 512,500 -0.04(-0.97%)
Mar 27, 2002 3.980 4.060 3.950 4.040 338,100 -0.02(-0.49%)
Mar 26, 2002 4.210 4.230 3.950 4.060 498,900 -0.03(-0.73%)
Mar 25, 2002 4.270 4.340 4.040 4.090 360,000 -0.13(-3.08%)
Mar 22, 2002 4.250 4.420 4.130 4.220 537,400 +0.02(+0.48%)
Mar 21, 2002 4.030 4.200 3.990 4.200 359,900 +0.20(+5.00%)
Mar 20, 2002 4.160 4.190 3.950 4.000 314,600 -0.23(-5.44%)
Mar 19, 2002 4.280 4.450 4.161 4.230 727,600 -0.01(-0.24%)
Mar 18, 2002 4.070 4.290 4.060 4.240 505,600 +0.18(+4.43%)
Mar 15, 2002 4.120 4.200 4.050 4.060 900,000 -0.10(-2.40%)
Mar 14, 2002 4.150 4.230 3.960 4.160 580,300 +0.03(+0.73%)
Mar 13, 2002 4.260 4.330 4.100 4.130 694,600 -0.19(-4.40%)
Mar 12, 2002 4.400 4.440 4.140 4.320 588,000 -0.28(-6.08%)
Mar 11, 2002 4.610 4.640 4.350 4.600 667,200 +0.00(+0.00%)
Mar 08, 2002 4.840 4.940 4.440 4.600 976,400 -0.01(-0.22%)
Mar 07, 2002 4.430 4.900 4.390 4.610 1,607,600 +0.29(+6.71%)
Mar 06, 2002 4.110 4.470 3.950 4.320 1,600,100 +0.19(+4.60%)
Mar 05, 2002 3.820 4.340 3.810 4.130 1,949,000 +0.21(+5.36%)
Mar 04, 2002 3.240 4.180 3.230 3.920 2,931,700 +0.73(+22.88%)
Mar 01, 2002 3.150 3.250 3.070 3.190 908,200 +0.08(+2.57%)
Feb 28, 2002 3.300 3.350 3.070 3.110 942,700 -0.13(-4.01%)
Feb 27, 2002 3.380 3.550 3.170 3.240 1,250,800 +0.03(+0.93%)
Feb 26, 2002 3.300 3.340 3.160 3.210 436,800 -0.06(-1.83%)
Feb 25, 2002 3.240 3.300 3.120 3.270 743,100 +0.13(+4.14%)
Feb 22, 2002 3.330 3.330 3.050 3.140 987,700 -0.13(-3.98%)
Feb 21, 2002 3.300 3.650 3.220 3.270 905,100 +0.06(+1.87%)
Feb 20, 2002 3.290 3.300 3.110 3.210 607,600 -0.03(-0.93%)
Feb 19, 2002 3.390 3.500 3.150 3.240 1,094,200 -0.26(-7.43%)
Feb 18, 2002 3.680 3.690 3.420 3.500 641,200 +0.00(+0.00%)
Feb 15, 2002 3.680 3.690 3.420 3.500 641,000 -0.18(-4.89%)
Feb 14, 2002 3.910 3.950 3.680 3.680 505,400 -0.23(-5.88%)
Feb 13, 2002 4.020 4.160 3.760 3.910 544,900 -0.04(-1.01%)
Feb 12, 2002 3.880 4.150 3.740 3.950 500,000 +0.07(+1.80%)
Feb 11, 2002 3.900 4.090 3.850 3.880 482,200 -0.04(-1.02%)
Feb 08, 2002 3.800 3.990 3.700 3.920 641,600 +0.24(+6.52%)
Feb 07, 2002 3.600 3.900 3.520 3.680 970,300 +0.08(+2.22%)
Feb 06, 2002 3.620 3.780 3.450 3.600 912,300 +0.01(+0.28%)
Feb 05, 2002 3.500 3.800 3.450 3.590 2,866,800 -0.35(-8.88%)
Feb 04, 2002 4.210 4.220 3.830 3.940 1,126,300 -0.24(-5.74%)
Feb 01, 2002 4.610 4.620 4.070 4.180 1,730,600 -0.43(-9.33%)
Jan 31, 2002 4.760 4.880 4.590 4.610 1,743,900 -0.04(-0.86%)
Jan 30, 2002 4.660 4.750 4.520 4.650 982,400 +0.00(+0.00%)
Jan 29, 2002 4.890 4.930 4.610 4.650 1,069,600 -0.23(-4.71%)
Jan 28, 2002 4.500 4.900 4.430 4.880 1,346,300 +0.38(+8.44%)
Jan 25, 2002 4.280 4.550 4.260 4.500 1,105,200 +0.16(+3.69%)
Jan 24, 2002 4.280 4.580 4.250 4.340 1,706,200 +0.28(+6.90%)
Jan 23, 2002 4.230 4.300 3.930 4.060 2,442,000 -0.06(-1.46%)
Jan 22, 2002 4.460 4.700 4.000 4.120 2,130,100 -0.40(-8.85%)
Jan 21, 2002 4.650 4.680 4.410 4.520 909,800 +0.00(+0.00%)
Jan 18, 2002 4.650 4.680 4.410 4.520 907,200 -0.24(-5.04%)
Jan 17, 2002 4.800 4.830 4.600 4.760 1,075,700 +0.35(+7.94%)
Jan 16, 2002 4.790 4.790 4.400 4.410 1,691,900 -0.54(-10.91%)
Jan 15, 2002 5.210 5.250 4.900 4.950 942,900 -0.17(-3.32%)
Jan 14, 2002 5.290 5.300 4.900 5.120 1,813,000 -0.13(-2.48%)
Jan 11, 2002 5.350 5.560 5.150 5.250 1,859,100 +0.00(+0.00%)
Jan 10, 2002 5.620 5.650 5.210 5.250 3,699,500 -0.69(-11.62%)
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.