Akamai Technologies (NQ: AKAM )

113.49 USD +0.33 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.23 15.57 15.00 15.27 1,829,137 +0.08(+0.53%)
Jul 28, 2005 14.91 15.66 14.90 15.19 3,164,109 +0.19(+1.27%)
Jul 27, 2005 14.55 15.20 14.47 15.00 4,031,241 +0.52(+3.59%)
Jul 26, 2005 14.50 14.90 14.39 14.48 2,236,824 +0.02(+0.14%)
Jul 25, 2005 14.60 15.00 14.44 14.46 1,032,505 -0.11(-0.75%)
Jul 22, 2005 14.50 14.92 14.38 14.57 1,025,291 +0.11(+0.76%)
Jul 21, 2005 14.90 14.97 14.39 14.46 1,011,632 -0.38(-2.56%)
Jul 20, 2005 14.70 14.98 14.65 14.84 738,227 -0.05(-0.34%)
Jul 19, 2005 14.45 14.97 14.44 14.89 1,240,949 +0.40(+2.73%)
Jul 18, 2005 14.60 14.65 14.42 14.49 416,847 -0.04(-0.31%)
Jul 15, 2005 14.70 14.76 14.36 14.54 1,014,907 -0.15(-1.02%)
Jul 14, 2005 14.40 14.83 14.40 14.69 1,969,435 +0.36(+2.51%)
Jul 13, 2005 14.41 14.49 14.23 14.33 1,277,822 +0.01(+0.07%)
Jul 12, 2005 14.37 14.60 14.15 14.32 1,433,842 +0.00(+0.00%)
Jul 11, 2005 14.04 14.49 13.68 14.32 1,251,066 +0.35(+2.51%)
Jul 08, 2005 13.89 14.22 13.83 13.97 1,170,005 +0.16(+1.16%)
Jul 07, 2005 13.75 13.85 13.30 13.81 1,045,339 +0.05(+0.36%)
Jul 06, 2005 13.14 13.91 13.13 13.76 1,735,601 +0.55(+4.16%)
Jul 05, 2005 13.17 13.38 13.13 13.21 713,300 +0.05(+0.38%)
Jul 01, 2005 13.09 13.32 13.02 13.16 739,900 +0.03(+0.23%)
Jun 30, 2005 13.49 13.49 13.05 13.13 2,449,260 -0.25(-1.87%)
Jun 29, 2005 13.61 13.77 13.25 13.38 616,258 -0.23(-1.69%)
Jun 28, 2005 13.27 13.70 13.25 13.61 977,167 +0.41(+3.11%)
Jun 27, 2005 13.56 13.59 13.06 13.20 1,880,132 -0.39(-2.87%)
Jun 24, 2005 13.67 14.10 13.57 13.59 1,256,306 -0.11(-0.80%)
Jun 23, 2005 14.05 14.09 13.67 13.70 959,441 -0.33(-2.35%)
Jun 22, 2005 14.05 14.10 13.84 14.03 1,285,672 +0.04(+0.29%)
Jun 21, 2005 14.05 14.16 13.87 13.99 980,197 -0.08(-0.57%)
Jun 20, 2005 14.13 14.34 13.93 14.07 1,413,298 -0.11(-0.78%)
Jun 17, 2005 14.68 14.80 14.14 14.18 1,612,750 -0.47(-3.21%)
Jun 16, 2005 14.20 14.70 14.20 14.65 1,772,992 +0.43(+3.02%)
Jun 15, 2005 14.13 14.28 14.10 14.22 1,022,581 +0.16(+1.14%)
Jun 14, 2005 14.04 14.24 14.01 14.06 606,403 +0.01(+0.07%)
Jun 13, 2005 13.80 14.17 13.77 14.05 504,609 +0.08(+0.57%)
Jun 10, 2005 13.95 14.05 13.75 13.97 949,834 +0.09(+0.65%)
Jun 09, 2005 13.83 14.07 13.62 13.88 1,589,516 -0.00(-0.04%)
Jun 08, 2005 14.22 14.32 13.85 13.88 957,801 -0.26(-1.80%)
Jun 07, 2005 14.27 14.74 14.00 14.14 3,204,649 +0.19(+1.36%)
Jun 06, 2005 13.72 13.96 13.71 13.95 1,050,280 +0.21(+1.53%)
Jun 03, 2005 13.91 14.05 13.72 13.74 1,054,873 -0.17(-1.22%)
Jun 02, 2005 13.96 14.36 13.86 13.91 1,770,226 -0.15(-1.07%)
Jun 01, 2005 13.96 14.18 13.90 14.06 1,434,302 +0.02(+0.14%)
May 31, 2005 13.71 14.13 13.64 14.04 1,887,488 +0.25(+1.81%)
May 27, 2005 13.93 14.07 13.60 13.79 1,833,858 +0.00(+0.00%)
May 26, 2005 12.93 13.84 12.68 13.79 4,186,570 +1.03(+8.07%)
May 25, 2005 12.70 12.98 12.59 12.76 1,062,951 -0.09(-0.70%)
May 24, 2005 12.63 12.95 12.60 12.85 2,135,600 +0.28(+2.23%)
May 23, 2005 12.20 12.60 12.12 12.57 1,457,394 +0.27(+2.20%)
May 20, 2005 12.24 12.37 12.04 12.30 1,074,422 -0.06(-0.49%)
May 19, 2005 12.05 12.36 11.90 12.36 1,992,135 +0.37(+3.09%)
May 18, 2005 11.47 12.14 11.37 11.99 3,209,300 +0.60(+5.27%)
May 17, 2005 11.32 11.50 11.19 11.39 1,336,297 -0.06(-0.52%)
May 16, 2005 11.78 11.78 11.14 11.45 2,557,481 -0.29(-2.47%)
May 13, 2005 11.58 11.93 11.52 11.74 4,363,677 +0.21(+1.82%)
May 12, 2005 11.50 11.61 11.40 11.53 791,082 +0.08(+0.70%)
May 11, 2005 11.53 11.55 11.32 11.45 667,414 +0.02(+0.17%)
May 10, 2005 11.60 11.67 11.43 11.43 1,067,722 -0.13(-1.12%)
May 09, 2005 11.41 11.63 11.38 11.56 1,101,604 +0.07(+0.61%)
May 06, 2005 11.60 11.63 11.39 11.49 1,708,804 -0.04(-0.39%)
May 05, 2005 11.75 11.75 11.44 11.54 1,518,250 -0.13(-1.16%)
May 04, 2005 11.58 11.72 11.51 11.67 807,440 +0.15(+1.30%)
May 03, 2005 11.57 11.69 11.50 11.52 1,407,141 -0.05(-0.43%)
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.