Akamai Technologies (NQ: AKAM )

114.63 USD UNCHANGED
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 30, 2009 19.66 19.67 19.00 19.18 4,320,778 -0.49(-2.49%)
Jun 29, 2009 20.02 20.04 19.50 19.67 3,303,683 -0.42(-2.09%)
Jun 26, 2009 19.94 20.14 19.57 20.09 5,495,139 -0.02(-0.10%)
Jun 25, 2009 19.68 20.13 19.25 20.11 3,680,164 +0.59(+3.02%)
Jun 24, 2009 19.30 19.73 19.23 19.52 4,858,008 +0.47(+2.47%)
Jun 23, 2009 19.11 19.24 18.65 19.05 4,433,244 +0.00(+0.00%)
Jun 22, 2009 20.06 20.29 18.85 19.05 6,950,838 -1.48(-7.21%)
Jun 19, 2009 20.65 20.68 20.31 20.53 4,241,752 +0.22(+1.08%)
Jun 18, 2009 20.70 20.90 20.10 20.31 4,645,047 -0.41(-1.98%)
Jun 17, 2009 21.39 21.55 20.42 20.72 7,139,291 -0.99(-4.56%)
Jun 16, 2009 22.17 22.40 21.62 21.71 4,057,969 -0.41(-1.85%)
Jun 15, 2009 22.49 22.65 21.88 22.12 3,403,537 -0.74(-3.24%)
Jun 12, 2009 22.85 22.88 22.34 22.86 2,592,432 -0.03(-0.13%)
Jun 11, 2009 22.28 23.07 22.00 22.89 5,226,785 +0.67(+3.02%)
Jun 10, 2009 22.40 22.47 21.70 22.22 2,701,581 -0.07(-0.31%)
Jun 09, 2009 21.89 22.45 21.76 22.29 2,664,128 +0.69(+3.19%)
Jun 08, 2009 21.47 22.10 21.20 21.60 2,517,542 -0.58(-2.61%)
Jun 05, 2009 22.61 22.75 22.01 22.18 2,220,951 -0.36(-1.60%)
Jun 04, 2009 21.95 22.62 21.78 22.54 3,488,635 +0.71(+3.25%)
Jun 03, 2009 22.02 22.24 21.42 21.83 2,031,185 -0.36(-1.62%)
Jun 02, 2009 21.54 22.36 21.50 22.19 3,630,046 +0.50(+2.31%)
Jun 01, 2009 22.31 22.87 21.21 21.69 7,481,691 -0.58(-2.60%)
May 29, 2009 21.90 22.30 21.48 22.27 2,709,204 +0.52(+2.39%)
May 28, 2009 21.25 21.83 20.84 21.75 3,793,176 +0.54(+2.55%)
May 27, 2009 21.45 21.88 21.15 21.21 2,505,587 -0.36(-1.67%)
May 26, 2009 20.50 21.63 20.50 21.57 2,500,062 +0.74(+3.55%)
May 22, 2009 21.16 21.24 20.60 20.83 2,036,494 -0.26(-1.23%)
May 21, 2009 21.15 21.42 20.86 21.09 2,724,534 -0.36(-1.68%)
May 20, 2009 21.60 22.43 21.37 21.45 3,298,879 -0.11(-0.51%)
May 19, 2009 21.32 22.03 20.82 21.56 3,444,354 +0.35(+1.65%)
May 18, 2009 20.86 21.23 20.58 21.21 2,546,423 +0.47(+2.27%)
May 15, 2009 20.72 21.10 20.51 20.74 2,534,929 +0.00(+0.00%)
May 14, 2009 20.29 20.92 20.13 20.74 2,960,514 +0.45(+2.22%)
May 13, 2009 20.70 20.89 20.25 20.29 3,617,959 -0.71(-3.38%)
May 12, 2009 21.50 21.59 20.58 21.00 3,341,509 -0.48(-2.23%)
May 11, 2009 21.00 21.83 20.75 21.48 2,711,824 +0.17(+0.80%)
May 08, 2009 21.60 22.06 21.11 21.31 4,210,252 +0.03(+0.14%)
May 07, 2009 22.90 22.96 21.14 21.28 6,092,583 -1.25(-5.55%)
May 06, 2009 23.58 23.58 22.02 22.53 5,090,106 -0.79(-3.39%)
May 05, 2009 23.22 23.46 22.96 23.32 4,131,567 +0.06(+0.26%)
May 04, 2009 22.47 23.30 22.38 23.26 5,489,342 +0.89(+3.98%)
May 01, 2009 22.03 22.50 21.86 22.37 4,281,154 +0.35(+1.59%)
Apr 30, 2009 21.98 22.49 21.47 22.02 12,606,135 +1.96(+9.77%)
Apr 29, 2009 19.99 20.58 19.82 20.06 5,532,556 +0.46(+2.35%)
Apr 28, 2009 19.53 20.01 19.36 19.60 3,466,871 -0.20(-1.01%)
Apr 27, 2009 19.20 20.20 19.15 19.80 5,328,342 +0.32(+1.64%)
Apr 24, 2009 19.79 19.83 19.04 19.48 5,321,048 -0.10(-0.51%)
Apr 23, 2009 20.65 20.84 19.29 19.58 6,182,003 -1.02(-4.95%)
Apr 22, 2009 19.86 21.17 19.55 20.60 6,653,486 +0.70(+3.52%)
Apr 21, 2009 19.22 19.92 19.08 19.90 2,969,468 +0.51(+2.63%)
Apr 20, 2009 20.02 20.23 19.26 19.39 3,495,880 -1.08(-5.28%)
Apr 17, 2009 20.25 20.72 20.02 20.47 3,303,897 +0.13(+0.64%)
Apr 16, 2009 20.00 20.57 19.54 20.34 3,346,501 +0.63(+3.20%)
Apr 15, 2009 19.67 20.00 19.33 19.71 3,616,538 -0.31(-1.55%)
Apr 14, 2009 20.11 20.45 19.73 20.02 3,046,229 -0.18(-0.89%)
Apr 13, 2009 20.00 20.32 19.54 20.20 3,296,658 +0.00(+0.00%)
Apr 09, 2009 19.86 20.29 19.63 20.20 4,242,988 +0.79(+4.07%)
Apr 08, 2009 18.59 19.63 18.59 19.41 4,534,007 +0.55(+2.92%)
Apr 07, 2009 19.47 19.47 18.65 18.86 4,471,854 -0.74(-3.78%)
Apr 06, 2009 19.65 19.88 19.22 19.60 4,398,089 -0.46(-2.29%)
Apr 03, 2009 20.37 20.38 19.35 20.06 10,304,437 -1.49(-6.91%)
Apr 02, 2009 20.49 22.03 20.31 21.55 8,618,624 +1.67(+8.40%)
Apr 01, 2009 19.27 20.21 19.15 19.88 5,084,054 +0.48(+2.47%)
Mar 31, 2009 19.45 19.76 19.09 19.40 5,496,229 -0.12(-0.61%)
Mar 30, 2009 19.54 19.72 18.95 19.52 4,927,238 -0.83(-4.08%)
Mar 26, 2009 19.62 20.65 19.53 20.35 5,702,537 +0.92(+4.73%)
Mar 25, 2009 19.49 19.70 18.87 19.43 5,600,034 +0.26(+1.36%)
Mar 24, 2009 19.49 19.65 19.13 19.17 4,392,725 -0.62(-3.13%)
Mar 23, 2009 19.14 19.80 18.52 19.79 5,827,757 +1.66(+9.16%)
Mar 20, 2009 19.50 19.50 17.94 18.13 5,247,530 -0.96(-5.03%)
Mar 19, 2009 19.34 19.61 18.96 19.09 4,834,433 +0.13(+0.69%)
Mar 18, 2009 18.54 19.30 18.45 18.96 6,628,546 +0.62(+3.38%)
Mar 17, 2009 17.79 18.39 17.65 18.34 4,728,902 +0.75(+4.26%)
Mar 16, 2009 18.41 18.66 17.58 17.59 2,666,690 -0.83(-4.51%)
Mar 13, 2009 18.78 18.79 18.05 18.42 4,088,801 -0.07(-0.38%)
Mar 12, 2009 17.65 18.55 17.46 18.49 6,252,165 +0.78(+4.40%)
Mar 11, 2009 17.24 17.91 17.06 17.71 7,045,458 +0.63(+3.69%)
Mar 10, 2009 16.41 17.20 16.32 17.08 4,314,092 +1.02(+6.35%)
Mar 09, 2009 16.21 16.89 15.93 16.06 4,844,429 -0.30(-1.83%)
Mar 06, 2009 16.31 16.71 15.84 16.36 5,694,560 +0.13(+0.80%)
Mar 05, 2009 16.96 17.06 16.10 16.23 5,898,164 -0.90(-5.25%)
Mar 04, 2009 17.17 17.41 16.94 17.13 6,570,552 +0.72(+4.39%)
Mar 02, 2009 17.60 17.89 16.32 16.41 8,563,652 -1.68(-9.29%)
Feb 27, 2009 17.70 18.44 17.49 18.09 5,201,320 +0.03(+0.17%)
Feb 26, 2009 18.70 18.98 18.00 18.06 5,414,650 -0.27(-1.47%)
Feb 25, 2009 17.71 18.76 17.47 18.33 9,384,471 +0.65(+3.68%)
Feb 24, 2009 17.11 17.84 16.94 17.68 4,870,571 +0.79(+4.68%)
Feb 23, 2009 17.77 18.00 16.80 16.89 6,544,605 -0.82(-4.63%)
Feb 20, 2009 16.84 17.81 16.71 17.71 8,026,828 +0.15(+0.85%)
Feb 19, 2009 17.74 18.49 17.38 17.56 6,753,133 +0.13(+0.75%)
Feb 18, 2009 16.80 17.76 16.65 17.43 6,919,685 +0.74(+4.43%)
Feb 17, 2009 17.28 17.39 16.63 16.69 4,595,891 -1.03(-5.81%)
Feb 13, 2009 17.93 18.00 17.48 17.72 4,381,750 -0.12(-0.67%)
Feb 12, 2009 17.29 17.93 16.80 17.84 5,983,068 +0.58(+3.36%)
Feb 11, 2009 17.39 17.77 16.86 17.26 4,402,875 +0.07(+0.41%)
Feb 10, 2009 17.74 18.22 17.14 17.19 7,424,442 -0.34(-1.94%)
Feb 09, 2009 17.49 17.65 17.16 17.53 5,357,750 +0.12(+0.69%)
Feb 06, 2009 17.25 17.85 16.75 17.41 9,831,578 +0.68(+4.06%)
Feb 05, 2009 15.38 16.92 15.01 16.73 17,822,291 +2.56(+18.07%)
Feb 04, 2009 14.27 14.79 14.13 14.17 6,016,006 -0.03(-0.21%)
Feb 03, 2009 14.50 14.59 13.85 14.20 4,668,643 -0.15(-1.05%)
Feb 02, 2009 13.60 14.54 13.51 14.35 7,096,393 +0.87(+6.45%)
Jan 30, 2009 13.41 13.98 13.40 13.48 4,247,941 +0.00(+0.00%)
Jan 29, 2009 13.90 13.90 13.38 13.48 3,301,292 -0.53(-3.78%)
Jan 28, 2009 13.88 14.20 13.56 14.01 6,410,614 +0.11(+0.79%)
Jan 27, 2009 13.69 14.09 13.68 13.90 3,427,586 +0.25(+1.83%)
Jan 26, 2009 13.48 14.07 13.42 13.65 4,656,402 +0.25(+1.87%)
Jan 23, 2009 12.42 13.60 12.29 13.40 5,939,708 +0.64(+5.02%)
Jan 22, 2009 12.75 13.04 12.35 12.76 3,463,353 -0.25(-1.92%)
Jan 21, 2009 12.96 13.19 12.49 13.01 4,726,903 +0.58(+4.67%)
Jan 20, 2009 13.17 13.24 12.35 12.43 4,133,601 -0.65(-4.97%)
Jan 16, 2009 13.10 13.47 12.60 13.08 4,475,610 -0.41(-3.04%)
Jan 15, 2009 13.42 13.79 12.73 13.49 3,558,286 +0.07(+0.52%)
Jan 14, 2009 13.81 14.08 13.35 13.42 4,727,486 -0.70(-4.96%)
Jan 13, 2009 14.25 14.47 13.83 14.12 3,232,669 -0.21(-1.47%)
Jan 12, 2009 14.68 14.83 14.07 14.33 3,695,503 -0.80(-5.29%)
Jan 09, 2009 15.51 15.51 14.77 15.13 2,227,532 -0.38(-2.45%)
Jan 08, 2009 15.24 15.51 14.87 15.51 2,852,578 +0.04(+0.26%)
Jan 07, 2009 16.07 16.36 15.26 15.47 3,272,201 -0.98(-5.96%)
Jan 06, 2009 16.39 16.75 16.05 16.45 3,817,126 +0.27(+1.67%)
Jan 05, 2009 15.94 16.29 15.66 16.18 3,501,002 +0.44(+2.80%)
Jan 02, 2009 15.40 15.89 15.05 15.74 3,611,048 +0.65(+4.31%)
Dec 31, 2008 14.66 15.32 14.42 15.09 3,010,865 +0.63(+4.36%)
Dec 30, 2008 14.50 14.81 14.25 14.46 2,509,334 +0.01(+0.07%)
Dec 29, 2008 14.84 14.92 14.13 14.45 2,052,398 -0.28(-1.90%)
Dec 26, 2008 14.60 14.87 14.45 14.73 1,204,378 +0.22(+1.52%)
Dec 24, 2008 14.35 14.72 14.27 14.51 743,611 -0.04(-0.27%)
Dec 23, 2008 14.56 15.05 14.40 14.55 2,192,003 +0.05(+0.34%)
Dec 22, 2008 15.76 15.82 14.07 14.50 3,688,160 -1.08(-6.93%)
Dec 19, 2008 15.35 15.83 15.14 15.58 3,998,906 +0.44(+2.91%)
Dec 18, 2008 16.28 16.28 14.82 15.14 4,194,088 -0.92(-5.73%)
Dec 17, 2008 14.81 16.23 14.80 16.06 4,526,386 +1.16(+7.79%)
Dec 16, 2008 13.98 15.00 13.95 14.90 3,363,421 +1.06(+7.66%)
Dec 15, 2008 14.27 14.55 13.59 13.84 3,107,431 -0.70(-4.81%)
Dec 12, 2008 13.87 14.80 13.82 14.54 3,309,503 +0.44(+3.12%)
Dec 11, 2008 14.72 14.78 14.01 14.10 3,453,829 -0.61(-4.15%)
Dec 10, 2008 14.36 14.75 14.00 14.71 4,604,348 +0.75(+5.37%)
Dec 09, 2008 13.64 14.49 13.43 13.96 7,696,374 +0.09(+0.65%)
Dec 08, 2008 13.34 14.09 12.87 13.87 4,805,581 +0.84(+6.45%)
Dec 05, 2008 11.56 13.05 11.26 13.03 4,733,407 +1.54(+13.40%)
Dec 04, 2008 11.67 12.38 11.27 11.49 4,561,055 -0.43(-3.61%)
Dec 03, 2008 11.36 11.95 11.03 11.92 2,781,367 +0.30(+2.58%)
Dec 02, 2008 11.27 11.78 11.06 11.62 3,285,391 +0.37(+3.29%)
Dec 01, 2008 12.01 12.01 11.24 11.25 3,659,495 -1.02(-8.31%)
Nov 28, 2008 12.04 12.30 11.70 12.27 1,097,368 +0.25(+2.08%)
Nov 26, 2008 11.18 12.14 10.95 12.02 4,823,099 +0.67(+5.90%)
Nov 25, 2008 11.35 11.65 10.92 11.35 5,508,889 +0.09(+0.80%)
Nov 24, 2008 10.71 11.41 10.27 11.26 4,690,294 +0.74(+7.03%)
Nov 21, 2008 9.490 10.60 9.480 10.52 8,259,352 +1.23(+13.24%)
Nov 20, 2008 10.50 10.79 9.250 9.290 5,760,870 -1.34(-12.61%)
Nov 19, 2008 11.91 11.91 10.61 10.63 4,259,492 -1.27(-10.67%)
Nov 18, 2008 12.44 12.47 11.47 11.90 3,607,732 -0.44(-3.57%)
Nov 17, 2008 12.55 12.78 12.11 12.34 2,859,775 -0.42(-3.29%)
Nov 14, 2008 12.96 13.60 12.63 12.76 3,279,146 -0.59(-4.42%)
Nov 13, 2008 13.13 13.38 11.17 13.35 6,668,126 +0.32(+2.46%)
Nov 12, 2008 13.52 13.79 13.00 13.03 2,265,455 -0.76(-5.51%)
Nov 11, 2008 13.85 14.26 13.54 13.79 2,245,853 -0.28(-1.99%)
Nov 10, 2008 14.90 14.97 13.85 14.07 2,555,068 -0.40(-2.76%)
Nov 07, 2008 14.06 14.75 13.99 14.47 2,659,878 +0.68(+4.93%)
Nov 06, 2008 14.31 14.68 13.67 13.79 2,899,188 -0.66(-4.57%)
Nov 05, 2008 14.98 15.33 14.43 14.45 3,512,401 -0.23(-1.57%)
Nov 04, 2008 14.02 14.79 13.73 14.68 5,138,112 +1.06(+7.78%)
Nov 03, 2008 14.17 14.69 13.36 13.62 3,711,581 -0.76(-5.29%)
Oct 31, 2008 15.40 15.46 13.92 14.38 11,275,798 +0.58(+4.20%)
Oct 30, 2008 14.49 14.71 13.37 13.80 6,914,157 -0.09(-0.65%)
Oct 29, 2008 13.79 14.50 12.96 13.89 6,072,234 +0.61(+4.59%)
Oct 28, 2008 12.50 13.31 11.69 13.28 5,084,162 +1.19(+9.84%)
Oct 27, 2008 12.30 12.89 11.96 12.09 5,018,904 -0.63(-4.95%)
Oct 24, 2008 12.50 13.33 12.37 12.72 3,940,036 -0.57(-4.29%)
Oct 23, 2008 13.96 14.20 12.53 13.29 4,576,502 -0.69(-4.94%)
Oct 22, 2008 14.53 14.84 13.44 13.98 4,046,446 -0.87(-5.86%)
Oct 21, 2008 15.51 15.75 14.80 14.85 3,117,687 -0.97(-6.13%)
Oct 20, 2008 14.70 15.85 14.58 15.82 3,304,469 +1.11(+7.55%)
Oct 17, 2008 13.92 15.60 13.38 14.71 4,367,418 +0.41(+2.87%)
Oct 16, 2008 13.65 14.30 12.55 14.30 4,855,192 +0.64(+4.69%)
Oct 15, 2008 15.45 15.45 13.62 13.66 5,335,621 -2.03(-12.94%)
Oct 14, 2008 16.89 16.95 15.53 15.69 6,547,004 -0.35(-2.18%)
Oct 13, 2008 14.83 16.15 14.50 16.04 6,740,422 +1.92(+13.60%)
Oct 10, 2008 12.50 14.60 12.50 14.12 6,592,589 +0.59(+4.36%)
Oct 09, 2008 14.31 14.83 13.26 13.53 4,618,089 -0.50(-3.56%)
Oct 08, 2008 13.35 14.87 13.33 14.03 5,928,421 +0.14(+1.01%)
Oct 07, 2008 15.02 15.65 13.82 13.89 5,219,605 -1.20(-7.95%)
Oct 06, 2008 14.24 15.19 13.23 15.09 8,753,454 +0.24(+1.62%)
Oct 03, 2008 15.86 16.24 14.75 14.85 5,428,430 -0.45(-2.94%)
Oct 02, 2008 15.49 16.07 15.10 15.30 9,314,082 -1.82(-10.63%)
Oct 01, 2008 17.30 17.95 17.04 17.12 7,319,742 -0.32(-1.83%)
Sep 30, 2008 15.14 17.44 15.00 17.44 9,289,297 +2.56(+17.20%)
Sep 29, 2008 16.09 16.28 14.60 14.88 6,588,440 -1.50(-9.16%)
Sep 26, 2008 16.67 16.93 16.08 16.38 5,622,764 -0.79(-4.60%)
Sep 25, 2008 17.08 17.43 16.89 17.17 2,708,420 +0.11(+0.64%)
Sep 24, 2008 17.26 17.53 16.80 17.06 3,423,775 -0.08(-0.47%)
Sep 23, 2008 17.50 17.97 17.00 17.14 3,880,729 -0.37(-2.11%)
Sep 22, 2008 17.58 18.43 17.07 17.51 5,478,280 -0.16(-0.91%)
Sep 19, 2008 17.75 18.05 17.28 17.67 6,814,010 +0.67(+3.94%)
Sep 18, 2008 17.71 17.76 15.46 17.00 11,033,355 -0.01(-0.06%)
Sep 17, 2008 17.24 17.70 17.00 17.01 5,887,030 -0.71(-4.01%)
Sep 16, 2008 16.93 17.86 16.89 17.72 6,634,631 +0.72(+4.24%)
Sep 15, 2008 17.75 17.75 16.71 17.00 5,216,461 -1.06(-5.87%)
Sep 12, 2008 17.93 18.52 17.62 18.06 6,195,823 -0.02(-0.11%)
Sep 11, 2008 18.04 18.39 17.45 18.08 5,985,760 -0.23(-1.26%)
Sep 10, 2008 17.90 18.43 17.67 18.31 4,829,796 +0.59(+3.33%)
Sep 09, 2008 18.64 19.75 17.62 17.72 8,865,992 -1.08(-5.74%)
Sep 08, 2008 19.98 19.99 18.62 18.80 6,979,973 -0.61(-3.14%)
Sep 05, 2008 19.41 19.57 18.66 19.41 6,377,780 -0.23(-1.17%)
Sep 04, 2008 20.35 20.35 19.56 19.64 6,234,908 -0.79(-3.87%)
Sep 03, 2008 21.66 21.72 20.00 20.43 13,640,655 -1.40(-6.41%)
Sep 02, 2008 22.85 22.93 21.66 21.83 5,932,731 -1.07(-4.67%)
Aug 29, 2008 23.21 23.21 22.68 22.90 2,966,908 -0.38(-1.63%)
Aug 28, 2008 23.06 23.33 22.91 23.28 3,700,218 +0.48(+2.11%)
Aug 27, 2008 22.11 22.99 22.11 22.80 3,862,133 +0.47(+2.10%)
Aug 26, 2008 22.50 22.59 22.14 22.33 4,642,594 -0.25(-1.11%)
Aug 25, 2008 23.70 23.70 22.45 22.58 6,571,017 -1.09(-4.60%)
Aug 22, 2008 22.80 24.14 22.59 23.67 8,421,608 +1.08(+4.78%)
Aug 21, 2008 22.56 22.88 22.49 22.59 2,687,842 -0.21(-0.92%)
Aug 20, 2008 22.78 23.32 22.54 22.80 3,376,979 +0.23(+1.02%)
Aug 19, 2008 22.72 23.00 22.41 22.57 3,699,040 -0.35(-1.53%)
Aug 18, 2008 23.29 23.29 22.82 22.92 3,209,249 -0.21(-0.91%)
Aug 15, 2008 23.66 23.69 22.78 23.13 3,787,534 -0.40(-1.70%)
Aug 14, 2008 22.56 23.62 22.53 23.53 5,632,301 +0.81(+3.57%)
Aug 13, 2008 22.88 23.11 22.30 22.72 5,140,080 -0.20(-0.87%)
Aug 12, 2008 23.04 23.81 22.86 22.92 9,653,554 -0.29(-1.25%)
Aug 11, 2008 22.66 23.38 22.52 23.21 6,660,104 +0.39(+1.71%)
Aug 08, 2008 22.08 22.92 21.54 22.82 9,970,801 +0.59(+2.65%)
Aug 07, 2008 22.80 22.93 22.01 22.23 7,505,743 -0.81(-3.52%)
Aug 06, 2008 23.10 23.42 22.75 23.04 11,151,000 -0.12(-0.52%)
Aug 05, 2008 23.45 23.51 22.93 23.16 8,856,736 -0.17(-0.73%)
Aug 04, 2008 23.93 24.09 23.15 23.33 9,074,373 -0.17(-0.72%)
Aug 01, 2008 23.65 24.02 23.12 23.50 15,882,308 +0.16(+0.69%)
Jul 31, 2008 25.06 25.50 22.69 23.34 46,294,264 -7.91(-25.31%)
Jul 30, 2008 31.61 31.89 30.56 31.25 12,653,700 -0.29(-0.92%)
Jul 29, 2008 31.54 32.15 31.01 31.54 4,998,370 +0.34(+1.09%)
Jul 28, 2008 32.02 32.22 30.80 31.20 4,754,778 -0.88(-2.74%)
Jul 25, 2008 32.00 32.26 31.26 32.08 4,460,292 -0.10(-0.31%)
Jul 24, 2008 33.37 33.44 32.03 32.18 3,601,548 -1.16(-3.48%)
Jul 23, 2008 33.15 34.08 32.65 33.34 5,334,332 +0.63(+1.93%)
Jul 22, 2008 32.79 32.92 31.99 32.71 6,052,199 -0.36(-1.09%)
Jul 21, 2008 33.95 34.01 32.65 33.07 3,295,330 -0.48(-1.43%)
Jul 18, 2008 33.21 34.17 32.66 33.55 3,806,151 +0.19(+0.57%)
Jul 17, 2008 32.88 33.76 32.46 33.36 4,499,347 +0.68(+2.08%)
Jul 16, 2008 30.88 32.88 30.71 32.68 5,597,324 +1.56(+5.01%)
Jul 15, 2008 30.70 31.89 29.31 31.12 6,850,758 +0.44(+1.43%)
Jul 14, 2008 31.72 31.87 30.18 30.68 4,404,576 -0.50(-1.60%)
Jul 11, 2008 31.87 31.87 30.11 31.18 5,393,854 -0.54(-1.70%)
Jul 10, 2008 31.03 32.11 30.51 31.72 6,001,067 +0.62(+1.99%)
Jul 09, 2008 32.21 32.36 31.06 31.10 6,754,990 -1.24(-3.83%)
Jul 08, 2008 32.46 32.50 31.53 32.34 8,102,410 -0.12(-0.37%)
Jul 07, 2008 33.05 33.25 31.52 32.46 8,960,807 -0.51(-1.55%)
Jul 04, 2008 33.79 34.07 32.56 32.97 4,197,902 +0.00(+0.00%)
Jul 03, 2008 33.79 34.07 32.56 32.97 4,197,902 -0.83(-2.46%)
Jul 02, 2008 35.69 35.72 33.67 33.80 5,551,552 -1.68(-4.74%)
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.