Akamai Technologies (NQ: AKAM )

113.16 USD +2.12 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.70 13.43 12.65 13.40 2,251,269 +0.37(+2.84%)
Nov 26, 2003 13.35 13.40 12.64 13.03 5,114,093 -0.08(-0.61%)
Nov 25, 2003 13.15 13.50 12.96 13.11 9,257,900 +0.28(+2.18%)
Nov 24, 2003 11.68 12.94 11.47 12.83 8,128,969 +1.39(+12.15%)
Nov 21, 2003 11.24 11.47 11.21 11.44 3,278,828 +0.20(+1.78%)
Nov 20, 2003 10.90 11.53 10.80 11.24 5,542,078 +0.04(+0.36%)
Nov 19, 2003 11.00 11.30 10.80 11.20 5,914,554 +0.16(+1.45%)
Nov 18, 2003 11.48 11.83 10.91 11.04 6,296,976 -0.33(-2.90%)
Nov 17, 2003 10.74 11.55 10.53 11.37 6,576,427 +0.40(+3.65%)
Nov 14, 2003 11.13 11.88 10.77 10.97 9,121,518 -0.23(-2.05%)
Nov 13, 2003 10.94 11.48 10.71 11.20 4,492,157 +0.19(+1.73%)
Nov 12, 2003 11.49 11.52 10.91 11.01 9,580,578 +0.57(+5.46%)
Nov 11, 2003 10.81 10.85 9.970 10.44 10,029,751 -0.60(-5.43%)
Nov 10, 2003 10.64 11.59 10.50 11.04 13,120,778 +0.74(+7.18%)
Nov 07, 2003 9.410 10.75 9.340 10.30 12,628,807 +1.22(+13.44%)
Nov 06, 2003 8.950 9.250 8.933 9.080 2,776,692 -0.02(-0.22%)
Nov 05, 2003 9.220 9.300 8.810 9.100 5,082,110 -0.32(-3.40%)
Nov 04, 2003 9.270 9.420 9.050 9.420 6,864,603 +0.23(+2.50%)
Nov 03, 2003 8.120 9.530 8.100 9.190 13,931,976 +1.29(+16.33%)
Oct 31, 2003 7.720 8.150 7.540 7.900 7,785,466 -0.21(-2.59%)
Oct 30, 2003 5.960 8.330 7.350 8.110 28,213,928 +2.15(+36.07%)
Oct 29, 2003 6.030 6.240 5.820 5.960 4,163,104 -0.03(-0.50%)
Oct 28, 2003 5.900 6.060 5.860 5.990 2,008,860 +0.12(+2.04%)
Oct 27, 2003 5.920 6.130 5.700 5.870 1,725,300 +0.11(+1.91%)
Oct 24, 2003 5.810 5.890 5.560 5.760 1,438,200 -0.14(-2.37%)
Oct 23, 2003 5.720 6.010 5.570 5.900 1,687,300 +0.02(+0.34%)
Oct 22, 2003 6.200 6.300 5.810 5.880 2,343,700 -0.47(-7.40%)
Oct 21, 2003 5.850 6.350 5.810 6.350 6,971,482 +0.56(+9.67%)
Oct 20, 2003 5.450 5.850 5.230 5.790 2,012,110 +0.34(+6.24%)
Oct 17, 2003 5.790 5.790 5.400 5.450 1,319,702 -0.30(-5.22%)
Oct 16, 2003 5.540 5.720 5.540 5.750 1,269,650 +0.19(+3.42%)
Oct 15, 2003 5.850 5.940 5.560 5.560 2,052,410 -0.19(-3.30%)
Oct 14, 2003 5.520 5.790 5.350 5.750 3,273,237 +0.26(+4.70%)
Oct 13, 2003 5.100 5.520 5.080 5.492 2,514,727 +0.42(+8.37%)
Oct 10, 2003 5.200 5.250 5.030 5.068 761,755 -0.11(-2.16%)
Oct 09, 2003 5.250 5.500 5.010 5.180 2,844,609 -0.02(-0.38%)
Oct 08, 2003 4.750 5.200 4.650 5.200 1,904,183 +0.50(+10.66%)
Oct 07, 2003 4.560 4.740 4.470 4.699 1,001,871 +0.10(+2.15%)
Oct 06, 2003 4.760 4.790 4.600 4.600 741,184 -0.03(-0.65%)
Oct 03, 2003 4.550 4.710 4.530 4.630 797,249 +0.16(+3.58%)
Oct 02, 2003 4.220 4.470 4.210 4.470 717,024 +0.20(+4.68%)
Oct 01, 2003 4.370 4.500 3.390 4.270 1,972,816 -0.02(-0.47%)
Sep 30, 2003 4.490 4.520 4.280 4.290 926,692 -0.20(-4.43%)
Sep 29, 2003 4.580 4.780 4.410 4.489 1,770,588 -0.11(-2.41%)
Sep 26, 2003 4.710 4.800 4.330 4.600 1,663,300 -0.11(-2.34%)
Sep 25, 2003 5.000 5.060 4.650 4.710 1,450,907 -0.33(-6.55%)
Sep 24, 2003 5.220 5.290 5.020 5.040 1,735,959 -0.18(-3.45%)
Sep 23, 2003 5.190 5.300 5.160 5.220 1,595,196 +0.10(+1.95%)
Sep 22, 2003 4.920 5.290 4.900 5.120 1,907,373 +0.00(+0.00%)
Sep 19, 2003 5.000 5.260 4.980 5.120 1,420,334 +0.02(+0.39%)
Sep 18, 2003 5.020 5.250 5.000 5.100 1,528,151 -0.04(-0.78%)
Sep 17, 2003 4.830 5.140 4.650 5.140 2,447,754 +0.35(+7.31%)
Sep 16, 2003 4.570 4.830 4.560 4.790 1,012,998 +0.25(+5.51%)
Sep 15, 2003 4.650 4.746 4.520 4.540 629,500 -0.11(-2.37%)
Sep 12, 2003 4.560 4.650 4.400 4.650 626,100 +0.06(+1.31%)
Sep 11, 2003 4.331 4.650 4.290 4.590 962,700 +0.27(+6.25%)
Sep 10, 2003 4.480 4.500 4.300 4.320 864,800 -0.19(-4.21%)
Sep 09, 2003 4.680 4.790 4.350 4.510 1,596,000 -0.20(-4.25%)
Sep 08, 2003 4.670 4.800 4.510 4.710 814,700 +0.06(+1.29%)
Sep 05, 2003 4.820 4.840 4.640 4.650 965,700 -0.23(-4.71%)
Sep 04, 2003 4.880 4.980 4.800 4.880 1,214,300 -0.01(-0.16%)
Sep 03, 2003 4.520 4.930 4.510 4.888 3,254,400 +0.42(+9.35%)
Sep 02, 2003 4.130 4.500 4.100 4.470 1,591,400 +0.31(+7.45%)
Aug 29, 2003 4.150 4.230 4.150 4.160 717,000 +0.04(+0.97%)
Aug 28, 2003 4.130 4.246 4.050 4.120 678,400 +0.03(+0.73%)
Aug 27, 2003 4.000 4.130 4.000 4.090 527,400 -0.01(-0.24%)
Aug 26, 2003 3.940 4.100 3.820 4.100 509,000 +0.16(+4.06%)
Aug 25, 2003 4.000 4.030 3.800 3.940 862,200 -0.07(-1.77%)
Aug 22, 2003 4.290 4.400 3.952 4.011 1,643,000 -0.23(-5.40%)
Aug 21, 2003 4.020 4.240 4.020 4.240 1,886,600 +0.17(+4.18%)
Aug 20, 2003 4.010 4.100 3.960 4.070 664,200 +0.01(+0.25%)
Aug 19, 2003 4.010 4.062 3.870 4.060 1,168,300 +0.11(+2.78%)
Aug 18, 2003 4.060 4.110 3.850 3.950 1,264,600 -0.04(-1.00%)
Aug 15, 2003 4.120 4.160 3.920 3.990 785,900 -0.14(-3.39%)
Aug 14, 2003 4.070 4.180 4.030 4.130 1,116,200 +0.13(+3.25%)
Aug 13, 2003 3.900 4.070 3.870 4.000 1,117,300 +0.09(+2.30%)
Aug 12, 2003 3.980 4.000 3.760 3.910 685,800 +0.01(+0.26%)
Aug 11, 2003 3.880 3.940 3.710 3.900 1,067,800 +0.20(+5.41%)
Aug 08, 2003 3.800 3.990 3.580 3.700 2,312,800 -0.05(-1.33%)
Aug 07, 2003 3.350 3.940 3.300 3.750 4,939,600 +0.50(+15.38%)
Aug 06, 2003 3.460 3.610 3.220 3.250 3,804,600 -0.16(-4.69%)
Aug 05, 2003 3.750 3.790 3.350 3.410 5,512,700 -0.47(-12.11%)
Aug 04, 2003 3.980 4.040 3.850 3.880 2,430,800 -0.05(-1.27%)
Aug 01, 2003 4.530 4.570 3.810 3.930 7,788,000 -0.65(-14.19%)
Jul 31, 2003 5.150 5.240 4.550 4.580 2,637,800 -0.52(-10.20%)
Jul 30, 2003 5.250 5.250 4.990 5.100 1,192,600 -0.03(-0.58%)
Jul 29, 2003 5.230 5.300 5.010 5.130 924,800 -0.11(-2.06%)
Jul 28, 2003 4.960 5.280 4.960 5.238 887,800 +0.25(+4.97%)
Jul 25, 2003 4.960 5.060 4.780 4.990 670,600 +0.04(+0.81%)
Jul 24, 2003 4.740 5.000 4.730 4.950 1,162,400 +0.23(+4.87%)
Jul 23, 2003 4.890 4.909 4.660 4.720 1,595,500 -0.23(-4.63%)
Jul 22, 2003 4.990 5.110 4.880 4.949 943,000 +0.03(+0.59%)
Jul 21, 2003 5.090 5.150 4.859 4.920 1,230,600 -0.24(-4.65%)
Jul 18, 2003 5.010 5.330 5.010 5.160 804,200 +0.11(+2.18%)
Jul 17, 2003 5.180 5.200 4.980 5.050 1,839,600 -0.39(-7.17%)
Jul 16, 2003 5.720 5.740 5.340 5.440 1,237,900 -0.15(-2.68%)
Jul 15, 2003 5.750 5.900 5.510 5.590 1,679,900 -0.05(-0.89%)
Jul 14, 2003 5.460 5.650 5.370 5.640 2,883,500 +0.37(+7.02%)
Jul 11, 2003 5.250 5.290 5.160 5.270 964,600 -0.01(-0.19%)
Jul 10, 2003 5.100 5.450 5.080 5.280 2,154,000 -0.02(-0.38%)
Jul 09, 2003 5.220 5.370 5.100 5.300 2,522,300 +0.01(+0.19%)
Jul 08, 2003 5.160 5.300 4.950 5.290 1,903,600 +0.24(+4.75%)
Jul 07, 2003 4.860 5.150 4.850 5.050 1,892,600 +0.34(+7.22%)
Jul 03, 2003 4.590 4.820 4.590 4.710 1,432,100 -0.08(-1.67%)
Jul 02, 2003 4.730 4.900 4.600 4.790 2,434,457 +0.32(+7.16%)
Jul 01, 2003 4.770 4.860 4.120 4.470 3,160,200 -0.31(-6.49%)
Jun 30, 2003 5.180 5.180 4.700 4.780 2,008,400 -0.16(-3.24%)
Jun 27, 2003 5.100 5.200 4.880 4.940 1,606,800 +0.03(+0.61%)
Jun 26, 2003 4.740 4.990 4.650 4.910 1,109,000 +0.14(+2.94%)
Jun 25, 2003 4.750 5.070 4.750 4.770 1,409,700 +0.04(+0.85%)
Jun 24, 2003 5.000 5.190 4.590 4.730 2,433,300 -0.31(-6.15%)
Jun 23, 2003 5.670 5.790 5.000 5.040 2,879,700 -0.54(-9.68%)
Jun 20, 2003 5.850 5.930 5.420 5.580 1,829,500 -0.17(-2.96%)
Jun 19, 2003 5.510 5.900 5.480 5.750 2,314,200 +0.23(+4.17%)
Jun 18, 2003 5.200 5.570 5.100 5.520 2,260,100 +0.25(+4.74%)
Jun 17, 2003 5.010 5.340 4.870 5.270 2,831,300 +0.44(+9.11%)
Jun 16, 2003 5.250 5.260 4.830 4.830 1,657,400 -0.27(-5.29%)
Jun 13, 2003 5.130 5.200 4.800 5.100 1,429,300 -0.02(-0.39%)
Jun 12, 2003 5.230 5.250 4.800 5.120 2,409,700 +0.09(+1.79%)
Jun 11, 2003 4.550 5.100 4.550 5.030 3,883,400 +0.47(+10.36%)
Jun 10, 2003 4.370 4.610 4.230 4.558 1,595,000 +0.42(+10.10%)
Jun 09, 2003 4.420 4.510 4.050 4.140 1,659,465 -0.28(-6.33%)
Jun 06, 2003 4.790 4.800 4.300 4.420 3,899,900 -0.05(-1.12%)
Jun 05, 2003 3.840 4.580 3.800 4.470 5,743,100 +0.57(+14.62%)
Jun 04, 2003 3.550 3.980 3.550 3.900 1,985,100 +0.30(+8.33%)
Jun 03, 2003 3.650 3.690 3.560 3.600 1,052,700 -0.09(-2.44%)
Jun 02, 2003 3.750 3.860 3.660 3.690 2,108,300 +0.03(+0.76%)
May 30, 2003 3.700 3.740 3.572 3.662 1,121,700 +0.01(+0.33%)
May 29, 2003 3.660 3.750 3.480 3.650 1,345,900 -0.02(-0.54%)
May 28, 2003 3.780 3.850 3.570 3.670 1,263,800 -0.08(-2.13%)
May 27, 2003 3.600 3.810 3.580 3.750 1,584,900 +0.11(+3.02%)
May 23, 2003 3.750 3.750 3.600 3.640 774,100 +0.00(+0.00%)
May 22, 2003 3.440 3.800 3.420 3.640 2,357,500 +0.24(+7.00%)
May 21, 2003 3.370 3.490 3.350 3.402 870,600 +0.07(+2.16%)
May 20, 2003 3.000 3.490 2.970 3.330 2,688,400 +0.33(+11.00%)
May 19, 2003 3.260 3.300 2.970 3.000 2,895,300 -0.37(-10.98%)
May 16, 2003 3.640 3.700 3.330 3.370 1,798,300 -0.34(-9.16%)
May 15, 2003 3.900 3.950 3.700 3.710 2,083,600 -0.12(-3.13%)
May 14, 2003 3.800 3.830 3.600 3.830 1,449,900 +0.16(+4.45%)
May 13, 2003 3.340 3.753 3.310 3.667 2,165,900 +0.18(+5.07%)
May 12, 2003 3.280 3.530 3.170 3.490 1,457,800 +0.17(+5.12%)
May 09, 2003 3.530 3.550 3.300 3.320 2,002,900 -0.16(-4.60%)
May 08, 2003 3.500 3.520 3.340 3.480 1,616,700 -0.02(-0.57%)
May 07, 2003 3.280 3.500 3.050 3.500 3,032,600 +0.23(+7.03%)
May 06, 2003 3.300 3.660 3.200 3.270 5,299,300 +0.01(+0.31%)
May 05, 2003 2.730 3.320 2.720 3.260 6,388,600 +0.70(+27.34%)
May 02, 2003 2.380 2.700 2.360 2.560 2,362,100 +0.14(+5.79%)
Apr 30, 2003 2.410 2.440 2.300 2.420 1,453,700 +0.00(+0.00%)
Apr 29, 2003 2.490 2.570 2.330 2.420 1,512,600 -0.03(-1.22%)
Apr 28, 2003 2.290 2.460 2.250 2.450 1,385,700 +0.15(+6.52%)
Apr 25, 2003 2.130 2.480 2.060 2.300 2,344,500 +0.13(+5.99%)
Apr 24, 2003 2.730 2.730 2.130 2.170 3,975,400 -0.57(-20.80%)
Apr 23, 2003 2.190 2.750 2.100 2.740 6,810,900 +0.72(+35.64%)
Apr 22, 2003 1.590 2.050 1.560 2.020 3,799,900 +0.36(+21.69%)
Apr 21, 2003 1.450 1.690 1.420 1.660 1,356,400 +0.21(+14.48%)
Apr 17, 2003 1.440 1.460 1.380 1.450 415,400 +0.05(+3.57%)
Apr 16, 2003 1.440 1.440 1.360 1.400 361,900 +0.00(+0.00%)
Apr 15, 2003 1.380 1.440 1.380 1.400 353,500 -0.02(-1.41%)
Apr 14, 2003 1.420 1.440 1.390 1.420 341,800 +0.02(+1.43%)
Apr 11, 2003 1.440 1.450 1.400 1.400 277,300 -0.01(-0.71%)
Apr 10, 2003 1.440 1.470 1.400 1.410 213,900 -0.04(-2.76%)
Apr 09, 2003 1.490 1.510 1.410 1.450 374,400 -0.04(-2.68%)
Apr 08, 2003 1.470 1.500 1.460 1.490 372,000 +0.00(+0.00%)
Apr 07, 2003 1.490 1.540 1.450 1.490 953,900 +0.06(+4.20%)
Apr 04, 2003 1.450 1.460 1.380 1.430 422,600 -0.02(-1.38%)
Apr 03, 2003 1.420 1.480 1.420 1.450 753,100 -0.05(-3.33%)
Apr 02, 2003 1.430 1.520 1.410 1.500 451,700 +0.09(+6.38%)
Apr 01, 2003 1.440 1.460 1.380 1.410 206,000 +0.00(+0.00%)
Mar 31, 2003 1.450 1.450 1.410 1.410 594,927 -0.08(-5.37%)
Mar 28, 2003 1.430 1.500 1.399 1.490 261,515 +0.04(+2.76%)
Mar 27, 2003 1.360 1.450 1.360 1.450 374,410 +0.09(+6.62%)
Mar 26, 2003 1.400 1.430 1.320 1.360 257,382 -0.05(-3.55%)
Mar 25, 2003 1.340 1.460 1.340 1.410 319,483 +0.05(+3.68%)
Mar 24, 2003 1.420 1.460 1.320 1.360 430,598 -0.09(-6.21%)
Mar 21, 2003 1.520 1.580 1.410 1.450 729,601 -0.05(-3.33%)
Mar 20, 2003 1.400 1.590 1.400 1.500 453,964 +0.00(+0.00%)
Mar 19, 2003 1.560 1.570 1.430 1.500 516,382 -0.05(-3.23%)
Mar 18, 2003 1.480 1.590 1.470 1.550 791,388 +0.07(+4.73%)
Mar 17, 2003 1.350 1.480 1.320 1.480 585,329 +0.12(+8.82%)
Mar 14, 2003 1.410 1.450 1.350 1.360 565,371 -0.03(-2.16%)
Mar 13, 2003 1.290 1.430 1.290 1.390 875,000 +0.07(+5.30%)
Mar 12, 2003 1.330 1.350 1.280 1.320 442,807 -0.01(-0.75%)
Mar 11, 2003 1.320 1.360 1.300 1.330 260,600 +0.01(+0.76%)
Mar 10, 2003 1.360 1.380 1.300 1.320 285,100 -0.04(-2.94%)
Mar 07, 2003 1.330 1.440 1.300 1.360 639,200 +0.03(+2.26%)
Mar 06, 2003 1.320 1.400 1.320 1.330 589,000 -0.07(-5.00%)
Mar 05, 2003 1.420 1.420 1.360 1.400 256,500 +0.00(+0.00%)
Mar 04, 2003 1.460 1.500 1.370 1.400 479,500 -0.10(-6.67%)
Mar 03, 2003 1.570 1.590 1.490 1.500 359,800 -0.03(-1.96%)
Feb 28, 2003 1.550 1.600 1.500 1.530 316,500 -0.05(-3.16%)
Feb 27, 2003 1.600 1.620 1.460 1.580 551,800 -0.02(-1.25%)
Feb 26, 2003 1.520 1.720 1.500 1.600 1,120,900 +0.06(+3.90%)
Feb 25, 2003 1.370 1.580 1.350 1.540 534,000 +0.14(+10.00%)
Feb 24, 2003 1.390 1.440 1.350 1.400 376,500 -0.06(-4.11%)
Feb 21, 2003 1.390 1.480 1.350 1.460 354,000 +0.08(+5.72%)
Feb 20, 2003 1.410 1.480 1.360 1.381 301,300 -0.06(-4.10%)
Feb 19, 2003 1.440 1.460 1.400 1.440 361,900 +0.01(+0.70%)
Feb 18, 2003 1.360 1.460 1.340 1.430 697,700 +0.10(+7.52%)
Feb 14, 2003 1.260 1.350 1.240 1.330 445,800 +0.10(+8.13%)
Feb 13, 2003 1.290 1.320 1.230 1.230 542,500 +0.00(+0.00%)
Feb 12, 2003 1.270 1.340 1.220 1.230 403,600 -0.04(-3.15%)
Feb 11, 2003 1.400 1.420 1.250 1.270 1,292,900 -0.08(-5.93%)
Feb 10, 2003 1.450 1.520 1.340 1.350 1,303,400 -0.08(-5.40%)
Feb 07, 2003 1.350 1.500 1.300 1.427 813,900 +0.16(+12.36%)
Feb 06, 2003 1.240 1.350 1.180 1.270 379,900 +0.01(+0.79%)
Feb 05, 2003 1.220 1.300 1.200 1.260 608,000 +0.03(+2.44%)
Feb 04, 2003 1.300 1.310 1.180 1.230 1,407,300 -0.08(-6.11%)
Feb 03, 2003 1.330 1.350 1.280 1.310 1,634,100 -0.02(-1.50%)
Jan 31, 2003 1.360 1.390 1.300 1.330 705,500 -0.06(-4.32%)
Jan 30, 2003 1.430 1.450 1.280 1.390 825,727 -0.04(-2.80%)
Jan 29, 2003 1.450 1.510 1.350 1.430 1,451,200 +0.07(+5.15%)
Jan 28, 2003 1.420 1.460 1.310 1.360 1,407,700 +0.05(+3.82%)
Jan 27, 2003 1.400 1.420 1.260 1.310 1,681,600 -0.09(-6.43%)
Jan 24, 2003 1.530 1.540 1.400 1.400 1,522,000 -0.10(-6.67%)
Jan 23, 2003 1.560 1.560 1.450 1.500 664,900 +0.01(+1.01%)
Jan 22, 2003 1.400 1.500 1.400 1.485 1,035,100 -0.00(-0.34%)
Jan 21, 2003 1.540 1.580 1.410 1.490 1,508,600 -0.05(-3.25%)
Jan 17, 2003 1.650 1.650 1.520 1.540 1,320,600 -0.16(-9.41%)
Jan 16, 2003 1.720 1.760 1.650 1.700 530,700 -0.06(-3.41%)
Jan 15, 2003 1.860 1.870 1.680 1.760 1,047,600 -0.05(-2.76%)
Jan 14, 2003 1.800 1.850 1.750 1.810 900,900 +0.04(+2.26%)
Jan 13, 2003 1.800 1.870 1.720 1.770 427,700 +0.00(+0.00%)
Jan 10, 2003 1.780 1.850 1.690 1.770 931,100 -0.01(-0.56%)
Jan 09, 2003 1.740 1.790 1.680 1.780 759,900 +0.12(+7.23%)
Jan 08, 2003 1.720 1.750 1.660 1.660 512,500 -0.09(-4.98%)
Jan 07, 2003 1.900 1.900 1.730 1.747 828,300 -0.12(-6.43%)
Jan 06, 2003 1.880 1.900 1.820 1.867 527,300 -0.03(-1.74%)
Jan 03, 2003 1.950 1.960 1.820 1.900 555,000 +0.02(+1.06%)
Jan 02, 2003 1.800 1.920 1.760 1.880 622,200 +0.15(+8.67%)
Dec 31, 2002 1.770 1.790 1.700 1.730 722,200 -0.04(-2.26%)
Dec 30, 2002 1.860 1.970 1.710 1.770 694,100 -0.11(-5.85%)
Dec 27, 2002 1.950 2.030 1.880 1.880 533,200 -0.08(-4.08%)
Dec 26, 2002 2.080 2.140 1.930 1.960 494,300 -0.09(-4.39%)
Dec 24, 2002 2.020 2.190 1.970 2.050 917,600 +0.05(+2.50%)
Dec 23, 2002 1.670 2.000 1.580 2.000 1,463,000 +0.21(+11.73%)
Dec 20, 2002 1.670 1.940 1.580 1.790 1,015,900 +0.14(+8.48%)
Dec 19, 2002 1.500 1.700 1.500 1.650 715,400 +0.05(+3.12%)
Dec 18, 2002 1.520 1.630 1.440 1.600 2,241,800 -0.06(-3.61%)
Dec 17, 2002 1.740 1.760 1.600 1.660 889,900 -0.04(-2.35%)
Dec 16, 2002 1.700 1.730 1.510 1.700 1,220,700 +0.05(+3.03%)
Dec 13, 2002 1.730 1.740 1.580 1.650 1,689,100 -0.13(-7.30%)
Dec 12, 2002 1.780 1.850 1.700 1.780 684,300 +0.04(+2.30%)
Dec 11, 2002 1.630 1.870 1.540 1.740 1,577,100 +0.15(+9.43%)
Dec 10, 2002 1.500 1.610 1.400 1.590 1,857,600 +0.09(+6.00%)
Dec 09, 2002 1.550 1.580 1.410 1.500 916,100 -0.12(-7.41%)
Dec 06, 2002 1.510 1.750 1.460 1.620 1,503,100 -0.08(-4.71%)
Dec 05, 2002 1.890 1.970 1.650 1.700 1,391,500 -0.13(-7.10%)
Dec 04, 2002 1.790 1.960 1.770 1.830 1,709,400 -0.17(-8.50%)
Dec 03, 2002 2.130 2.130 1.960 2.000 1,268,500 -0.13(-6.10%)
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.