Akamai Technologies (NQ: AKAM )

118.18 USD +0.18 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.59 13.59 13.08 13.14 2,721,100 -0.40(-2.95%)
Mar 30, 2004 13.48 13.85 13.25 13.54 2,903,600 -0.06(-0.44%)
Mar 29, 2004 13.65 13.85 13.35 13.60 1,717,200 +0.19(+1.42%)
Mar 26, 2004 13.22 13.63 13.10 13.41 2,502,600 +0.11(+0.83%)
Mar 25, 2004 12.38 13.44 12.30 13.30 4,878,500 +1.00(+8.13%)
Mar 24, 2004 12.42 12.74 12.08 12.30 5,932,100 -0.38(-3.00%)
Mar 23, 2004 14.26 14.44 12.38 12.68 9,216,600 -1.43(-10.13%)
Mar 22, 2004 14.80 14.80 13.72 14.11 4,415,300 -0.89(-5.93%)
Mar 19, 2004 15.15 15.30 14.90 15.00 1,985,500 -0.02(-0.13%)
Mar 18, 2004 15.11 15.32 14.92 15.02 2,879,200 -0.20(-1.31%)
Mar 17, 2004 14.74 15.25 14.51 15.22 2,746,700 +0.85(+5.92%)
Mar 16, 2004 14.99 15.19 14.09 14.37 4,734,800 -0.36(-2.44%)
Mar 15, 2004 15.12 15.44 14.57 14.73 4,563,600 -0.53(-3.47%)
Mar 12, 2004 15.32 15.60 14.94 15.26 2,884,700 +0.30(+2.01%)
Mar 11, 2004 14.33 15.52 14.15 14.96 5,393,900 +0.15(+1.01%)
Mar 10, 2004 15.50 15.79 14.67 14.81 3,001,200 -0.64(-4.14%)
Mar 09, 2004 16.10 16.19 15.32 15.45 3,132,900 -0.45(-2.83%)
Mar 08, 2004 15.82 16.97 15.70 15.90 6,015,400 +0.16(+1.02%)
Mar 05, 2004 15.37 16.00 15.32 15.74 1,925,900 -0.15(-0.94%)
Mar 04, 2004 15.31 15.99 15.25 15.89 2,079,400 +0.50(+3.25%)
Mar 03, 2004 15.39 15.53 15.05 15.39 1,425,400 -0.12(-0.77%)
Mar 02, 2004 15.96 16.08 15.42 15.51 2,599,700 -0.53(-3.30%)
Mar 01, 2004 15.04 16.04 15.03 16.04 2,761,400 +0.96(+6.37%)
Feb 27, 2004 15.41 15.49 14.90 15.08 2,159,900 -0.24(-1.57%)
Feb 26, 2004 15.09 15.67 14.99 15.32 3,118,400 +0.12(+0.76%)
Feb 25, 2004 14.07 15.30 14.02 15.20 5,261,600 +1.10(+7.83%)
Feb 24, 2004 14.10 14.69 13.80 14.10 3,712,100 -0.29(-2.03%)
Feb 23, 2004 15.22 15.30 14.30 14.39 3,200,700 -0.68(-4.50%)
Feb 20, 2004 15.31 15.42 14.70 15.07 4,462,500 -0.17(-1.12%)
Feb 19, 2004 16.41 16.45 15.17 15.24 3,308,300 -0.85(-5.28%)
Feb 18, 2004 16.18 16.31 15.85 16.09 2,599,700 +0.08(+0.50%)
Feb 17, 2004 15.56 16.10 15.53 16.01 2,906,700 +0.66(+4.30%)
Feb 13, 2004 16.31 16.79 15.26 15.35 5,574,200 -0.85(-5.25%)
Feb 12, 2004 15.21 16.50 15.20 16.20 7,854,300 +1.03(+6.79%)
Feb 11, 2004 15.12 15.30 14.97 15.17 2,883,800 +0.09(+0.60%)
Feb 10, 2004 15.16 15.42 14.81 15.08 3,699,400 -0.14(-0.92%)
Feb 09, 2004 15.12 15.68 15.05 15.22 6,090,000 +0.17(+1.13%)
Feb 06, 2004 14.34 15.85 14.19 15.05 15,749,600 +0.55(+3.79%)
Feb 05, 2004 12.84 14.55 12.37 14.50 21,157,900 +3.05(+26.64%)
Feb 04, 2004 12.03 12.30 11.26 11.45 6,702,000 -0.94(-7.59%)
Feb 03, 2004 12.70 12.87 12.27 12.39 2,629,700 -0.31(-2.44%)
Feb 02, 2004 13.17 13.30 12.56 12.70 2,091,500 -0.25(-1.93%)
Jan 30, 2004 12.88 13.39 12.64 12.95 2,578,000 +0.10(+0.78%)
Jan 29, 2004 13.03 13.40 12.41 12.85 3,088,900 -0.07(-0.54%)
Jan 28, 2004 13.83 13.94 12.76 12.92 2,548,500 -0.68(-5.00%)
Jan 27, 2004 14.01 14.44 13.55 13.60 2,149,400 -0.41(-2.93%)
Jan 26, 2004 14.08 14.19 13.67 14.01 2,465,600 -0.03(-0.21%)
Jan 23, 2004 13.37 14.09 13.35 14.04 2,642,900 +0.54(+4.00%)
Jan 22, 2004 14.50 14.55 13.50 13.50 3,735,500 -0.95(-6.57%)
Jan 21, 2004 14.48 14.60 14.21 14.45 2,202,300 -0.22(-1.50%)
Jan 20, 2004 14.60 14.85 14.25 14.67 2,406,700 -0.01(-0.07%)
Jan 16, 2004 14.60 14.90 14.40 14.68 2,992,800 +0.09(+0.62%)
Jan 15, 2004 14.12 14.90 14.07 14.59 7,157,834 +0.26(+1.81%)
Jan 14, 2004 13.60 14.35 13.51 14.33 5,538,104 +0.80(+5.91%)
Jan 13, 2004 13.90 13.92 13.20 13.53 4,669,451 -0.35(-2.52%)
Jan 12, 2004 13.68 13.92 13.31 13.88 4,437,953 +0.65(+4.91%)
Jan 09, 2004 12.83 13.99 12.68 13.23 6,843,415 +0.23(+1.77%)
Jan 08, 2004 12.49 13.17 12.37 13.00 5,199,255 +0.31(+2.44%)
Jan 07, 2004 12.20 12.80 12.11 12.69 8,604,693 +0.71(+5.93%)
Jan 06, 2004 10.95 12.09 10.90 11.98 9,036,100 +0.97(+8.81%)
Jan 05, 2004 10.79 11.23 10.75 11.01 4,304,100 +0.23(+2.13%)
Jan 02, 2004 10.85 10.95 10.74 10.78 2,169,200 +0.02(+0.19%)
Dec 31, 2003 11.01 11.10 10.75 10.76 2,433,100 -0.32(-2.89%)
Dec 30, 2003 11.32 11.47 11.05 11.08 1,828,128 -0.19(-1.69%)
Dec 29, 2003 11.00 11.37 10.94 11.27 2,193,109 +0.32(+2.92%)
Dec 26, 2003 10.89 11.03 10.75 10.95 533,551 +0.03(+0.27%)
Dec 24, 2003 11.11 11.15 10.87 10.92 1,171,971 -0.22(-1.97%)
Dec 23, 2003 10.86 11.20 10.80 11.14 1,785,039 +0.17(+1.55%)
Dec 22, 2003 10.95 11.20 10.75 10.97 3,046,102 -0.22(-2.01%)
Dec 19, 2003 11.54 11.60 11.05 11.20 1,753,613 -0.15(-1.37%)
Dec 18, 2003 10.95 11.50 10.93 11.35 2,893,714 +0.40(+3.65%)
Dec 17, 2003 10.78 11.09 10.51 10.95 2,351,932 +0.13(+1.20%)
Dec 16, 2003 11.07 11.10 10.50 10.82 4,220,866 -0.34(-3.01%)
Dec 15, 2003 12.23 12.31 11.08 11.16 5,153,819 -0.26(-2.31%)
Dec 12, 2003 11.77 11.80 11.27 11.42 4,110,887 +0.12(+1.06%)
Dec 11, 2003 10.54 11.55 10.57 11.30 9,868,933 +0.76(+7.21%)
Dec 10, 2003 10.40 10.68 10.37 10.54 5,780,890 +0.19(+1.84%)
Dec 09, 2003 10.39 10.81 10.19 10.35 12,219,485 -0.63(-5.74%)
Dec 08, 2003 10.82 11.71 10.78 10.98 5,493,579 -0.52(-4.52%)
Dec 05, 2003 11.71 11.89 10.81 11.50 5,841,174 -0.21(-1.79%)
Dec 04, 2003 13.40 13.48 11.18 11.71 15,626,861 -1.58(-11.89%)
Dec 03, 2003 14.06 14.15 13.13 13.29 5,165,581 -0.50(-3.63%)
Dec 02, 2003 13.54 14.20 13.50 13.79 5,587,788 +0.19(+1.40%)
Dec 01, 2003 13.67 13.85 13.45 13.60 4,187,255 +0.20(+1.49%)
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%)
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.