Akamai Technologies (NQ: AKAM )

120.04 USD +0.82 (+0.69%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.35 29.45 27.32 28.16 8,577,562 -1.42(-4.80%)
Mar 28, 2008 30.62 31.11 29.49 29.58 5,088,243 -0.48(-1.60%)
Mar 27, 2008 32.03 32.15 30.05 30.06 6,147,382 -2.06(-6.41%)
Mar 26, 2008 32.26 32.70 32.05 32.12 4,592,369 -0.47(-1.44%)
Mar 25, 2008 33.00 33.38 32.21 32.59 5,762,102 -0.28(-0.85%)
Mar 24, 2008 30.75 33.36 30.62 32.87 4,703,840 +2.28(+7.45%)
Mar 21, 2008 29.56 30.59 29.13 30.59 5,769,508 +0.00(+0.00%)
Mar 20, 2008 29.56 30.59 29.13 30.59 5,769,508 +1.22(+4.15%)
Mar 19, 2008 31.56 32.06 29.37 29.37 4,353,413 -2.03(-6.46%)
Mar 18, 2008 30.37 31.49 30.15 31.40 4,697,721 +1.71(+5.76%)
Mar 17, 2008 30.16 30.75 28.76 29.69 6,003,385 -1.50(-4.81%)
Mar 14, 2008 33.38 33.38 30.59 31.19 6,296,207 -1.32(-4.06%)
Mar 13, 2008 32.57 33.14 31.44 32.51 6,607,667 -0.73(-2.20%)
Mar 12, 2008 34.21 34.92 33.14 33.24 5,400,188 -0.72(-2.12%)
Mar 11, 2008 33.43 34.00 32.34 33.96 5,645,160 +1.60(+4.94%)
Mar 10, 2008 34.31 34.57 32.34 32.36 4,194,101 -1.83(-5.35%)
Mar 07, 2008 34.33 35.68 33.67 34.19 4,850,498 -0.26(-0.75%)
Mar 06, 2008 34.65 35.95 34.06 34.45 6,101,964 -0.36(-1.03%)
Mar 05, 2008 34.00 35.25 34.00 34.81 4,150,289 +0.99(+2.92%)
Mar 04, 2008 33.24 34.05 32.44 33.82 4,019,355 +0.17(+0.51%)
Mar 03, 2008 34.96 35.25 33.14 33.65 6,293,196 -1.51(-4.29%)
Feb 29, 2008 33.02 36.00 32.90 35.16 11,891,281 +1.68(+5.02%)
Feb 28, 2008 33.01 33.75 32.61 33.48 4,789,398 -0.02(-0.06%)
Feb 27, 2008 33.03 33.75 32.27 33.50 5,095,528 +0.07(+0.21%)
Feb 26, 2008 32.70 33.73 32.25 33.43 3,623,426 +0.57(+1.73%)
Feb 25, 2008 32.80 33.12 32.03 32.86 2,798,161 +0.07(+0.21%)
Feb 22, 2008 33.63 33.75 31.92 32.79 3,777,008 -0.72(-2.15%)
Feb 21, 2008 33.48 33.85 33.18 33.51 4,049,192 +0.30(+0.90%)
Feb 20, 2008 32.23 33.30 32.07 33.21 3,767,826 +0.58(+1.78%)
Feb 19, 2008 34.25 34.25 32.46 32.63 3,272,199 -1.14(-3.38%)
Feb 18, 2008 33.11 33.86 33.00 33.77 2,754,819 +0.00(+0.00%)
Feb 15, 2008 33.11 33.86 33.00 33.77 2,754,569 +0.48(+1.44%)
Feb 14, 2008 34.16 34.40 33.10 33.29 4,210,249 -0.95(-2.77%)
Feb 13, 2008 33.65 34.40 33.50 34.24 3,941,763 +1.10(+3.32%)
Feb 12, 2008 34.32 34.48 32.76 33.14 6,045,572 -0.86(-2.53%)
Feb 11, 2008 32.57 34.23 32.47 34.00 6,414,981 +1.66(+5.13%)
Feb 08, 2008 32.29 33.22 31.72 32.34 4,454,401 -0.07(-0.22%)
Feb 07, 2008 31.15 33.36 29.73 32.41 15,431,865 +2.68(+9.01%)
Feb 06, 2008 30.29 31.50 29.71 29.73 9,485,304 -0.22(-0.73%)
Feb 05, 2008 29.38 30.64 29.24 29.95 3,682,726 -0.10(-0.33%)
Feb 04, 2008 31.08 31.16 30.02 30.05 3,359,077 -0.99(-3.19%)
Feb 01, 2008 30.40 31.17 29.33 31.04 4,117,879 +0.84(+2.78%)
Jan 31, 2008 29.18 30.60 28.10 30.20 3,776,610 +0.70(+2.37%)
Jan 30, 2008 29.66 30.39 29.24 29.50 3,098,876 -0.22(-0.74%)
Jan 29, 2008 30.38 30.67 29.41 29.72 2,669,171 -0.41(-1.36%)
Jan 28, 2008 29.48 30.39 28.96 30.13 3,269,079 +0.62(+2.10%)
Jan 25, 2008 31.89 32.11 29.30 29.51 7,447,419 -0.88(-2.90%)
Jan 24, 2008 28.00 30.85 27.45 30.39 8,401,551 +2.60(+9.36%)
Jan 23, 2008 26.78 27.99 25.41 27.79 5,716,675 +0.31(+1.13%)
Jan 22, 2008 25.26 29.05 25.06 27.48 7,696,088 +0.48(+1.78%)
Jan 21, 2008 28.27 28.37 26.24 27.00 7,010,500 +0.00(+0.00%)
Jan 18, 2008 28.27 28.37 26.24 27.00 7,010,200 +0.36(+1.35%)
Jan 17, 2008 26.25 28.11 26.25 26.64 7,649,054 +0.76(+2.94%)
Jan 16, 2008 26.29 26.99 25.13 25.88 6,081,227 -1.07(-3.97%)
Jan 15, 2008 27.70 27.90 26.44 26.95 7,287,748 -1.43(-5.04%)
Jan 14, 2008 28.00 28.50 27.18 28.38 4,360,331 +0.86(+3.12%)
Jan 11, 2008 27.71 28.82 26.71 27.52 7,112,430 -0.51(-1.82%)
Jan 10, 2008 28.96 29.05 25.97 28.03 19,749,094 -1.19(-4.07%)
Jan 09, 2008 29.26 29.39 27.54 29.22 8,060,318 -0.25(-0.85%)
Jan 08, 2008 31.60 31.60 29.46 29.47 4,786,942 -2.13(-6.74%)
Jan 07, 2008 32.46 32.86 31.07 31.60 4,369,721 -0.40(-1.25%)
Jan 04, 2008 33.80 33.80 31.88 32.00 4,293,970 -2.14(-6.27%)
Jan 03, 2008 33.40 34.70 33.33 34.14 5,436,906 +0.94(+2.83%)
Jan 02, 2008 34.47 34.87 33.07 33.20 3,716,732 -1.40(-4.05%)
Jan 01, 2008 35.68 35.68 34.47 34.60 2,230,506 +0.00(+0.00%)
Dec 31, 2007 35.68 35.68 34.47 34.60 2,220,299 -0.75(-2.12%)
Dec 28, 2007 35.74 36.29 34.88 35.35 2,172,772 -0.11(-0.31%)
Dec 27, 2007 36.76 36.80 35.30 35.46 2,281,025 -1.34(-3.64%)
Dec 26, 2007 36.21 37.02 36.20 36.80 1,659,411 +0.35(+0.96%)
Dec 24, 2007 35.89 36.90 35.07 36.45 1,213,468 +0.50(+1.39%)
Dec 21, 2007 36.22 36.41 35.52 35.95 3,622,706 +0.05(+0.14%)
Dec 20, 2007 35.09 36.18 34.95 35.90 3,297,370 +1.16(+3.34%)
Dec 19, 2007 33.50 35.31 33.40 34.74 3,675,731 +1.29(+3.86%)
Dec 18, 2007 34.00 34.28 32.86 33.45 4,065,189 -0.35(-1.04%)
Dec 17, 2007 34.95 35.71 33.74 33.80 3,368,917 -1.57(-4.44%)
Dec 14, 2007 35.14 36.11 34.74 35.37 2,944,675 -0.17(-0.48%)
Dec 13, 2007 34.49 35.60 34.30 35.54 4,936,780 +0.60(+1.72%)
Dec 12, 2007 36.01 36.35 33.71 34.94 11,044,418 -2.16(-5.82%)
Dec 11, 2007 38.65 38.72 36.80 37.10 3,983,996 -1.41(-3.66%)
Dec 10, 2007 38.85 39.24 38.01 38.51 3,180,479 -0.50(-1.28%)
Dec 07, 2007 39.02 39.42 38.39 39.01 3,946,749 -0.21(-0.54%)
Dec 06, 2007 38.07 39.25 38.07 39.22 3,036,908 +1.01(+2.64%)
Dec 05, 2007 36.97 38.50 36.97 38.21 3,356,049 +1.51(+4.11%)
Dec 04, 2007 36.90 37.35 36.00 36.70 3,848,846 -0.47(-1.26%)
Dec 03, 2007 37.65 38.35 37.14 37.17 3,524,831 -0.89(-2.34%)
Nov 30, 2007 38.16 38.64 37.74 38.06 3,473,282 +0.37(+0.98%)
Nov 29, 2007 37.71 38.64 37.03 37.69 2,633,582 -0.23(-0.61%)
Nov 28, 2007 37.36 38.29 37.01 37.92 3,671,059 +1.28(+3.49%)
Nov 27, 2007 35.57 36.89 35.56 36.64 3,267,722 +1.01(+2.83%)
Nov 26, 2007 36.29 37.50 35.59 35.63 3,552,937 -0.72(-1.98%)
Nov 23, 2007 36.61 36.65 35.70 36.35 924,411 +0.47(+1.31%)
Nov 21, 2007 36.13 36.65 34.78 35.88 2,834,820 -0.31(-0.86%)
Nov 20, 2007 35.94 37.08 35.18 36.19 3,409,701 +0.38(+1.06%)
Nov 19, 2007 36.85 36.95 35.72 35.81 3,973,425 -0.34(-0.94%)
Nov 16, 2007 36.79 36.86 35.36 36.15 3,180,994 -0.22(-0.60%)
Nov 15, 2007 37.39 37.69 35.80 36.37 4,081,949 -1.36(-3.60%)
Nov 14, 2007 37.69 38.30 37.05 37.73 4,798,646 +0.71(+1.92%)
Nov 13, 2007 35.63 37.25 35.57 37.02 6,050,384 +1.48(+4.16%)
Nov 12, 2007 36.20 36.83 35.54 35.54 4,255,698 -1.01(-2.76%)
Nov 09, 2007 36.29 37.35 35.36 36.55 5,336,425 -0.40(-1.08%)
Nov 08, 2007 38.40 38.58 35.76 36.95 6,611,261 -1.02(-2.69%)
Nov 07, 2007 39.20 39.33 37.91 37.97 3,851,065 -1.73(-4.36%)
Nov 06, 2007 38.31 39.82 38.22 39.70 3,891,254 +0.96(+2.48%)
Nov 05, 2007 38.45 39.43 38.01 38.74 3,740,290 +0.12(+0.31%)
Nov 02, 2007 38.94 39.20 38.00 38.62 4,191,910 +0.60(+1.58%)
Nov 01, 2007 38.63 39.47 37.96 38.02 5,687,986 -1.17(-2.99%)
Oct 31, 2007 38.99 39.59 38.12 39.19 6,130,135 -0.55(-1.38%)
Oct 30, 2007 39.03 41.45 37.95 39.74 9,062,985 +0.51(+1.30%)
Oct 29, 2007 38.07 39.65 38.03 39.23 6,663,576 +1.42(+3.76%)
Oct 26, 2007 38.14 38.36 37.37 37.81 5,604,673 +0.68(+1.83%)
Oct 25, 2007 35.50 38.00 35.35 37.13 20,408,982 +4.16(+12.62%)
Oct 24, 2007 34.04 34.24 31.66 32.97 15,832,264 -1.43(-4.16%)
Oct 23, 2007 33.00 34.55 32.90 34.40 7,464,450 +1.62(+4.94%)
Oct 22, 2007 32.58 33.36 32.15 32.78 4,837,800 -0.30(-0.91%)
Oct 19, 2007 34.40 34.44 33.00 33.08 5,526,037 -1.30(-3.78%)
Oct 18, 2007 33.65 34.80 33.64 34.38 4,087,042 +0.68(+2.02%)
Oct 17, 2007 34.29 34.75 33.23 33.70 7,787,447 +0.40(+1.20%)
Oct 16, 2007 34.56 34.90 33.29 33.30 8,024,328 -1.80(-5.13%)
Oct 15, 2007 36.77 36.94 34.75 35.10 5,969,170 -1.64(-4.46%)
Oct 12, 2007 36.20 36.98 35.41 36.74 6,376,570 +1.38(+3.90%)
Oct 11, 2007 38.00 38.25 34.38 35.36 11,814,008 -1.77(-4.77%)
Oct 10, 2007 36.11 37.94 36.09 37.13 12,734,793 +1.51(+4.24%)
Oct 09, 2007 34.01 35.68 33.39 35.62 11,704,471 +1.70(+5.01%)
Oct 08, 2007 31.30 34.59 30.85 33.92 11,441,938 +2.63(+8.41%)
Oct 05, 2007 30.53 31.50 30.23 31.29 6,075,502 +1.28(+4.27%)
Oct 04, 2007 31.32 31.92 29.71 30.01 10,363,823 -1.06(-3.41%)
Oct 03, 2007 30.78 32.36 30.70 31.07 10,129,526 +0.10(+0.32%)
Oct 02, 2007 28.67 31.66 28.26 30.97 17,796,187 +2.22(+7.72%)
Oct 01, 2007 28.80 28.89 28.43 28.75 3,432,315 +0.02(+0.07%)
Sep 28, 2007 28.25 29.09 27.75 28.73 10,539,686 +0.45(+1.59%)
Sep 27, 2007 30.00 30.00 28.13 28.28 7,985,813 -1.51(-5.07%)
Sep 26, 2007 30.18 30.28 29.71 29.79 3,953,307 -0.35(-1.16%)
Sep 25, 2007 29.38 30.24 29.20 30.14 5,210,908 +0.48(+1.62%)
Sep 24, 2007 30.49 30.49 29.49 29.66 5,090,974 -0.50(-1.66%)
Sep 21, 2007 30.57 30.57 29.90 30.16 5,366,227 -0.21(-0.69%)
Sep 20, 2007 31.59 31.70 30.00 30.37 7,909,448 -1.89(-5.86%)
Sep 19, 2007 32.28 32.85 31.89 32.26 4,362,547 +0.28(+0.88%)
Sep 18, 2007 30.88 32.13 30.81 31.98 3,728,294 +1.36(+4.44%)
Sep 17, 2007 31.01 31.14 30.35 30.62 2,959,827 -0.70(-2.23%)
Sep 14, 2007 29.98 31.34 29.98 31.32 3,283,692 +1.04(+3.43%)
Sep 13, 2007 30.25 30.42 29.93 30.28 3,352,919 +0.20(+0.66%)
Sep 12, 2007 30.03 31.20 29.92 30.08 5,094,570 -0.09(-0.30%)
Sep 11, 2007 29.58 30.33 29.54 30.17 5,733,529 +0.68(+2.31%)
Sep 10, 2007 30.43 30.54 29.44 29.49 4,275,494 -0.77(-2.54%)
Sep 07, 2007 31.20 31.29 30.07 30.26 5,024,209 -1.33(-4.21%)
Sep 06, 2007 32.01 32.19 31.41 31.59 4,601,221 -0.32(-1.00%)
Sep 05, 2007 31.90 32.53 31.72 31.91 3,290,329 -0.18(-0.56%)
Sep 04, 2007 32.00 32.53 31.85 32.09 3,515,423 -0.13(-0.40%)
Aug 31, 2007 33.40 33.61 32.17 32.22 4,037,452 -0.70(-2.13%)
Aug 30, 2007 32.30 33.00 32.00 32.92 3,180,262 +0.45(+1.39%)
Aug 29, 2007 31.72 32.50 31.51 32.47 3,671,142 +0.97(+3.08%)
Aug 28, 2007 32.05 32.82 31.47 31.50 4,037,596 -1.11(-3.40%)
Aug 27, 2007 32.64 33.05 31.66 32.61 4,345,113 -0.25(-0.76%)
Aug 24, 2007 30.87 33.10 30.48 32.86 5,753,242 +2.03(+6.58%)
Aug 23, 2007 31.64 31.65 30.08 30.83 6,015,957 -1.06(-3.32%)
Aug 22, 2007 31.26 32.12 31.01 31.89 3,633,861 +0.87(+2.80%)
Aug 21, 2007 31.00 31.85 30.71 31.02 3,234,061 -0.16(-0.51%)
Aug 20, 2007 30.74 31.58 30.60 31.18 4,520,696 +0.67(+2.20%)
Aug 17, 2007 30.18 30.72 29.23 30.51 8,338,818 +1.81(+6.31%)
Aug 16, 2007 31.29 31.40 28.43 28.70 10,678,003 -3.05(-9.61%)
Aug 15, 2007 32.04 32.59 31.15 31.75 6,518,650 -0.60(-1.85%)
Aug 14, 2007 33.34 34.24 32.26 32.35 5,024,481 -1.48(-4.37%)
Aug 13, 2007 34.72 35.00 33.34 33.83 4,577,202 -0.35(-1.02%)
Aug 10, 2007 33.93 34.86 33.50 34.18 6,414,357 -0.30(-0.87%)
Aug 09, 2007 33.26 36.09 32.70 34.48 9,951,785 -0.01(-0.03%)
Aug 08, 2007 34.00 35.95 33.95 34.49 8,846,991 +0.72(+2.13%)
Aug 07, 2007 32.82 33.94 32.56 33.77 5,162,716 +0.68(+2.06%)
Aug 06, 2007 33.25 33.80 32.59 33.09 4,871,678 +0.19(+0.58%)
Aug 03, 2007 33.15 34.54 32.90 32.90 5,819,911 -1.91(-5.49%)
Aug 02, 2007 34.11 35.23 33.63 34.81 9,215,690 +1.15(+3.42%)
Aug 01, 2007 33.72 33.94 31.81 33.66 11,220,684 -0.30(-0.88%)
Jul 31, 2007 36.52 36.52 33.70 33.96 9,716,564 -2.15(-5.95%)
Jul 30, 2007 36.90 37.06 35.95 36.11 7,266,868 -0.60(-1.62%)
Jul 27, 2007 38.60 38.85 36.50 36.71 11,393,245 -1.56(-4.09%)
Jul 26, 2007 39.00 39.50 35.05 38.27 37,007,554 -8.91(-18.89%)
Jul 25, 2007 47.00 47.30 45.63 47.18 7,872,268 +0.93(+2.01%)
Jul 24, 2007 48.08 48.15 45.81 46.25 6,299,491 -2.45(-5.03%)
Jul 23, 2007 49.45 49.76 48.53 48.70 3,190,483 -0.46(-0.94%)
Jul 20, 2007 49.94 50.40 48.99 49.16 3,475,857 -0.86(-1.72%)
Jul 19, 2007 49.53 50.63 49.52 50.02 3,514,977 +0.54(+1.09%)
Jul 18, 2007 48.90 49.58 48.65 49.48 3,034,037 +0.34(+0.69%)
Jul 17, 2007 49.10 49.53 48.77 49.14 2,421,881 +0.22(+0.45%)
Jul 16, 2007 50.03 50.26 48.89 48.92 5,767,513 -1.38(-2.74%)
Jul 13, 2007 50.71 50.95 50.30 50.30 3,453,431 -0.67(-1.31%)
Jul 12, 2007 50.33 50.98 49.67 50.97 5,139,460 +0.65(+1.29%)
Jul 11, 2007 49.67 50.44 49.26 50.32 29,182,880 +0.87(+1.76%)
Jul 10, 2007 49.98 50.22 49.29 49.45 11,742,688 +1.92(+4.04%)
Jul 09, 2007 47.30 47.65 46.75 47.53 3,149,596 -0.01(-0.02%)
Jul 06, 2007 48.10 48.36 47.28 47.54 2,732,945 -0.61(-1.27%)
Jul 05, 2007 48.00 48.36 47.30 48.15 2,574,046 +0.06(+0.12%)
Jul 03, 2007 48.20 48.98 47.93 48.09 1,238,565 -0.11(-0.23%)
Jul 02, 2007 48.60 49.10 47.82 48.20 2,461,221 -0.44(-0.90%)
Jun 29, 2007 49.33 49.66 47.78 48.64 4,958,010 -0.56(-1.14%)
Jun 28, 2007 48.40 49.56 48.35 49.20 5,216,394 +0.96(+1.99%)
Jun 27, 2007 47.21 48.41 47.21 48.24 3,353,464 +0.64(+1.34%)
Jun 26, 2007 48.01 48.28 47.35 47.60 4,455,750 -0.23(-0.48%)
Jun 25, 2007 47.48 47.86 47.05 47.83 3,839,330 +0.35(+0.74%)
Jun 22, 2007 47.67 48.08 47.31 47.48 2,829,366 -0.68(-1.41%)
Jun 21, 2007 46.84 48.28 46.52 48.16 3,668,746 +1.34(+2.86%)
Jun 20, 2007 47.20 47.96 46.78 46.82 3,682,400 -0.08(-0.17%)
Jun 19, 2007 47.45 47.78 46.76 46.90 3,380,300 -0.91(-1.90%)
Jun 18, 2007 48.92 49.08 47.44 47.81 4,444,600 -1.04(-2.13%)
Jun 15, 2007 48.66 49.13 48.42 48.85 4,396,100 +0.80(+1.66%)
Jun 14, 2007 46.96 48.58 46.81 48.05 5,613,400 +1.09(+2.32%)
Jun 13, 2007 45.90 46.97 45.61 46.96 4,887,500 +1.37(+3.01%)
Jun 12, 2007 46.12 46.21 45.22 45.59 4,697,200 -0.93(-2.00%)
Jun 11, 2007 45.84 46.81 45.02 46.52 8,663,153 +0.92(+2.02%)
Jun 08, 2007 43.06 45.69 42.98 45.60 10,679,398 +3.37(+7.98%)
Jun 07, 2007 43.27 44.00 42.00 42.23 4,644,952 -1.47(-3.36%)
Jun 06, 2007 43.76 43.93 42.99 43.70 3,343,219 -0.35(-0.79%)
Jun 05, 2007 43.78 44.20 43.66 44.05 3,949,956 +0.22(+0.50%)
Jun 04, 2007 43.04 44.68 42.87 43.83 4,166,758 +0.21(+0.48%)
Jun 01, 2007 44.44 44.80 43.56 43.62 2,982,295 -0.59(-1.33%)
May 31, 2007 42.99 45.00 42.90 44.21 6,368,636 +1.60(+3.75%)
May 30, 2007 42.00 43.40 41.27 42.61 5,090,814 +0.65(+1.55%)
May 29, 2007 43.17 43.35 41.75 41.96 5,318,022 -1.18(-2.74%)
May 25, 2007 42.85 43.53 42.74 43.14 3,585,305 +0.62(+1.46%)
May 24, 2007 43.56 44.50 42.36 42.52 4,261,576 -1.07(-2.45%)
May 23, 2007 45.00 45.75 43.54 43.59 4,055,431 -1.07(-2.40%)
May 22, 2007 45.25 45.61 44.15 44.66 4,453,555 -0.55(-1.22%)
May 21, 2007 44.60 45.65 44.41 45.21 3,653,509 +0.74(+1.66%)
May 18, 2007 44.36 44.75 43.62 44.47 5,640,252 +1.26(+2.92%)
May 17, 2007 42.82 43.28 42.23 43.21 4,855,559 +0.34(+0.79%)
May 16, 2007 42.35 43.10 41.02 42.87 7,133,825 +0.57(+1.35%)
May 15, 2007 44.27 44.44 42.01 42.30 6,156,316 -1.97(-4.45%)
May 14, 2007 45.62 45.64 44.20 44.27 3,496,656 -1.43(-3.13%)
May 11, 2007 44.67 45.93 44.30 45.70 3,536,429 +1.51(+3.42%)
May 10, 2007 44.17 45.55 43.93 44.19 5,000,016 -0.16(-0.36%)
May 09, 2007 44.43 44.72 43.76 44.35 3,209,231 +0.02(+0.05%)
May 08, 2007 44.28 44.45 43.73 44.33 2,788,387 -0.23(-0.52%)
May 07, 2007 45.84 45.99 44.50 44.56 4,659,366 -1.52(-3.30%)
May 04, 2007 44.78 46.08 44.60 46.08 6,601,400 +1.71(+3.85%)
May 03, 2007 44.89 45.17 44.25 44.37 5,786,227 -0.24(-0.54%)
May 02, 2007 43.11 44.74 43.10 44.61 7,577,674 +1.45(+3.36%)
May 01, 2007 44.03 44.22 42.44 43.16 8,889,949 -0.92(-2.09%)
Apr 30, 2007 45.25 45.56 44.04 44.08 8,273,417 -0.72(-1.61%)
Apr 27, 2007 46.06 46.49 44.62 44.80 8,671,179 -1.75(-3.76%)
Apr 26, 2007 49.71 49.77 45.92 46.55 17,484,856 -2.42(-4.95%)
Apr 25, 2007 55.30 56.25 48.55 48.97 18,599,440 -5.62(-10.29%)
Apr 24, 2007 55.20 55.40 54.40 54.59 2,604,170 -0.13(-0.24%)
Apr 23, 2007 53.46 54.97 53.30 54.72 3,130,463 +1.82(+3.44%)
Apr 20, 2007 54.03 54.67 52.87 52.90 2,878,929 -0.75(-1.40%)
Apr 19, 2007 53.17 53.79 52.71 53.65 2,467,656 +0.06(+0.11%)
Apr 18, 2007 53.39 53.91 53.01 53.59 1,818,930 +0.01(+0.02%)
Apr 17, 2007 54.30 54.42 53.05 53.58 2,908,327 -0.68(-1.25%)
Apr 16, 2007 53.50 54.28 52.78 54.26 2,716,596 +1.26(+2.38%)
Apr 13, 2007 53.29 53.71 52.46 53.00 2,306,472 -0.29(-0.54%)
Apr 12, 2007 52.34 53.57 52.17 53.29 2,840,821 +0.71(+1.35%)
Apr 11, 2007 52.67 53.72 52.30 52.58 5,502,731 +0.48(+0.92%)
Apr 10, 2007 51.51 52.22 51.46 52.10 2,623,250 +0.44(+0.85%)
Apr 09, 2007 51.79 52.03 51.02 51.66 2,617,988 +0.69(+1.35%)
Apr 05, 2007 51.01 51.78 50.70 50.97 2,309,324 -0.20(-0.39%)
Apr 04, 2007 50.94 51.48 50.57 51.17 2,903,156 +0.18(+0.35%)
Apr 03, 2007 49.87 51.37 49.81 50.99 3,318,465 +1.47(+2.97%)
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.