Akamai Technologies (NQ: AKAM )

108.03 USD -0.48 (-0.45%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 40.31 41.01 40.05 40.91 2,059,809 +0.51(+1.26%)
Dec 28, 2012 40.80 41.00 40.36 40.40 1,633,593 -0.63(-1.54%)
Dec 27, 2012 41.34 41.56 40.27 41.03 2,467,067 -0.22(-0.53%)
Dec 26, 2012 41.34 41.67 41.01 41.25 1,573,211 -0.14(-0.34%)
Dec 24, 2012 41.61 41.72 41.17 41.39 625,929 -0.37(-0.89%)
Dec 21, 2012 40.79 41.78 40.28 41.76 3,003,050 -0.10(-0.24%)
Dec 20, 2012 41.36 41.88 40.82 41.86 2,485,328 +0.45(+1.09%)
Dec 19, 2012 41.15 41.66 40.92 41.41 4,073,929 +0.47(+1.15%)
Dec 18, 2012 39.53 41.11 39.46 40.94 4,522,148 +1.48(+3.75%)
Dec 17, 2012 39.02 39.72 38.51 39.46 2,777,047 +0.50(+1.28%)
Dec 14, 2012 39.00 39.51 38.66 38.96 2,244,861 -0.13(-0.33%)
Dec 13, 2012 39.82 40.27 39.01 39.09 2,206,181 -0.88(-2.20%)
Dec 12, 2012 39.52 40.61 39.51 39.97 4,205,650 +0.37(+0.93%)
Dec 11, 2012 39.42 39.82 38.87 39.60 2,888,683 +0.40(+1.02%)
Dec 10, 2012 38.73 39.37 38.60 39.20 2,481,690 +0.38(+0.98%)
Dec 07, 2012 38.94 39.20 38.50 38.82 3,205,772 -0.24(-0.61%)
Dec 06, 2012 37.87 39.43 37.82 39.06 7,575,672 +3.56(+10.03%)
Dec 05, 2012 35.97 36.00 35.02 35.50 2,413,259 -0.50(-1.39%)
Dec 04, 2012 36.18 36.27 35.65 36.00 1,547,376 -0.62(-1.69%)
Nov 30, 2012 36.26 36.71 36.02 36.62 2,546,421 +0.38(+1.05%)
Nov 29, 2012 36.05 36.45 35.68 36.24 2,108,408 +0.36(+1.00%)
Nov 28, 2012 34.80 35.96 34.74 35.88 3,804,003 +1.31(+3.79%)
Nov 27, 2012 35.78 35.79 34.09 34.57 4,867,090 -1.16(-3.25%)
Nov 26, 2012 35.94 36.46 35.50 35.73 1,949,942 -0.24(-0.67%)
Nov 23, 2012 36.07 36.20 35.75 35.97 885,746 +0.14(+0.39%)
Nov 21, 2012 35.78 36.15 35.59 35.83 1,426,741 +0.20(+0.56%)
Nov 20, 2012 35.84 36.62 35.51 35.63 2,786,516 -0.24(-0.67%)
Nov 19, 2012 36.68 36.68 35.83 35.87 2,051,156 -0.23(-0.64%)
Nov 16, 2012 36.24 36.57 35.52 36.10 2,172,702 -0.13(-0.36%)
Nov 15, 2012 35.41 36.59 35.07 36.23 4,910,264 +0.85(+2.40%)
Nov 14, 2012 36.50 36.61 35.27 35.38 1,932,513 -0.93(-2.56%)
Nov 13, 2012 36.28 36.89 36.11 36.31 1,482,973 -0.26(-0.71%)
Nov 12, 2012 36.56 36.79 36.03 36.57 1,384,199 +0.17(+0.47%)
Nov 09, 2012 36.96 37.12 36.16 36.40 2,882,788 -0.67(-1.81%)
Nov 08, 2012 37.70 37.90 37.00 37.07 1,616,806 -0.50(-1.33%)
Nov 07, 2012 38.46 38.67 37.39 37.57 2,690,315 -1.30(-3.35%)
Nov 06, 2012 38.93 39.26 38.78 38.87 2,177,491 -0.09(-0.23%)
Nov 05, 2012 38.27 39.00 38.10 38.96 1,594,147 +0.68(+1.78%)
Nov 02, 2012 38.76 38.86 38.15 38.28 2,610,858 -0.29(-0.75%)
Nov 01, 2012 37.95 38.66 37.79 38.57 1,652,198 +0.58(+1.53%)
Oct 31, 2012 39.07 39.07 37.56 37.99 2,638,599 -0.40(-1.04%)
Oct 26, 2012 38.49 38.39 38.39 38.39 2,952,900 -0.15(-0.39%)
Oct 25, 2012 39.75 40.08 38.10 38.54 8,543,201 +2.43(+6.73%)
Oct 24, 2012 36.88 37.00 35.77 36.11 5,289,061 -0.38(-1.04%)
Oct 23, 2012 36.00 36.77 35.80 36.49 2,083,592 +0.12(+0.33%)
Oct 19, 2012 37.23 37.39 36.02 36.37 3,062,891 -0.91(-2.44%)
Oct 18, 2012 37.90 37.99 37.08 37.28 2,008,737 -0.70(-1.84%)
Oct 17, 2012 38.63 38.82 37.93 37.98 1,593,800 -0.75(-1.94%)
Oct 16, 2012 38.03 38.95 37.95 38.73 1,445,353 +0.83(+2.19%)
Oct 15, 2012 37.55 37.96 37.24 37.90 1,439,343 +0.32(+0.85%)
Oct 12, 2012 37.99 38.42 37.58 37.58 1,196,921 -0.31(-0.82%)
Oct 11, 2012 38.27 38.59 37.79 37.89 1,761,133 +0.06(+0.16%)
Oct 10, 2012 38.21 38.53 37.61 37.83 1,637,760 -0.53(-1.38%)
Oct 09, 2012 39.43 39.45 38.16 38.36 1,964,029 -1.24(-3.13%)
Oct 08, 2012 39.31 40.32 39.05 39.60 2,818,445 +0.19(+0.48%)
Oct 05, 2012 39.50 39.94 39.24 39.41 2,595,766 -0.01(-0.04%)
Oct 04, 2012 39.06 39.50 38.76 39.42 2,106,283 +0.38(+0.99%)
Oct 03, 2012 38.50 39.11 38.26 39.04 2,192,166 +0.61(+1.59%)
Oct 02, 2012 38.45 38.79 38.11 38.43 2,042,412 +0.22(+0.59%)
Oct 01, 2012 38.45 38.95 37.90 38.21 1,871,847 -0.05(-0.14%)
Sep 28, 2012 38.30 38.42 37.78 38.26 1,776,880 -0.23(-0.60%)
Sep 27, 2012 38.34 38.95 38.31 38.49 3,406,764 +0.57(+1.49%)
Sep 26, 2012 38.51 38.71 37.52 37.92 1,977,870 -0.53(-1.38%)
Sep 25, 2012 38.62 39.47 38.41 38.46 3,150,696 +0.10(+0.25%)
Sep 24, 2012 38.42 38.63 38.01 38.36 1,312,256 -0.45(-1.16%)
Sep 21, 2012 38.85 39.20 38.77 38.81 2,120,420 +0.13(+0.34%)
Sep 20, 2012 38.82 38.90 38.32 38.68 1,377,500 -0.28(-0.72%)
Sep 19, 2012 38.60 39.12 38.52 38.96 1,532,531 +0.31(+0.80%)
Sep 18, 2012 38.69 38.90 38.20 38.65 1,671,238 -0.19(-0.49%)
Sep 17, 2012 38.96 39.08 38.57 38.84 2,108,810 -0.19(-0.49%)
Sep 14, 2012 38.20 39.67 38.20 39.03 3,446,164 +0.85(+2.24%)
Sep 13, 2012 37.92 38.43 37.70 38.17 3,667,615 +0.28(+0.75%)
Sep 12, 2012 38.34 38.34 37.62 37.89 4,265,563 -0.23(-0.60%)
Sep 11, 2012 38.49 38.83 38.09 38.12 3,293,376 -0.37(-0.95%)
Sep 10, 2012 38.60 38.78 38.02 38.49 2,025,829 -0.24(-0.63%)
Sep 07, 2012 39.04 39.46 38.56 38.73 1,871,159 -0.48(-1.22%)
Sep 06, 2012 38.02 39.37 38.00 39.21 3,527,293 +1.50(+3.97%)
Sep 05, 2012 37.75 38.35 37.39 37.71 2,241,275 +0.04(+0.11%)
Sep 04, 2012 37.36 37.90 37.27 37.67 1,774,747 +0.16(+0.43%)
Aug 31, 2012 37.58 37.87 36.93 37.51 2,138,899 +0.20(+0.54%)
Aug 30, 2012 37.43 37.51 37.03 37.31 1,724,272 -0.37(-0.98%)
Aug 29, 2012 37.46 37.80 37.31 37.68 1,852,473 +0.44(+1.18%)
Aug 27, 2012 37.25 37.37 36.94 37.24 1,456,745 +0.14(+0.38%)
Aug 24, 2012 37.03 37.42 36.89 37.10 1,884,711 -0.03(-0.08%)
Aug 23, 2012 37.64 37.72 36.77 37.13 1,899,935 -0.83(-2.19%)
Aug 22, 2012 37.20 38.02 37.10 37.96 2,477,274 +0.53(+1.42%)
Aug 21, 2012 37.31 37.72 37.24 37.43 2,416,705 +0.38(+1.03%)
Aug 20, 2012 37.53 37.59 36.79 37.05 2,664,736 -0.50(-1.33%)
Aug 17, 2012 37.75 37.89 37.33 37.55 2,549,594 -0.26(-0.69%)
Aug 16, 2012 37.13 37.94 36.55 37.81 4,655,802 +1.01(+2.74%)
Aug 15, 2012 35.50 37.38 35.50 36.80 5,079,084 +1.36(+3.84%)
Aug 14, 2012 35.87 35.95 35.02 35.44 2,191,109 -0.30(-0.84%)
Aug 13, 2012 35.85 35.93 35.46 35.74 1,749,983 -0.23(-0.64%)
Aug 10, 2012 36.00 36.22 35.67 35.97 1,618,422 -0.24(-0.66%)
Aug 09, 2012 36.28 36.41 35.97 36.21 1,396,861 +0.03(+0.08%)
Aug 08, 2012 36.20 36.38 35.66 36.18 2,201,741 -0.16(-0.44%)
Aug 07, 2012 35.85 36.42 35.85 36.34 2,765,822 +0.52(+1.45%)
Aug 06, 2012 35.65 36.15 35.45 35.82 2,657,368 +0.34(+0.96%)
Aug 03, 2012 35.47 35.63 35.05 35.48 1,994,578 +0.79(+2.28%)
Aug 02, 2012 34.77 35.41 34.28 34.69 3,019,178 -0.44(-1.25%)
Aug 01, 2012 35.42 35.54 34.99 35.13 2,452,105 -0.05(-0.14%)
Jul 31, 2012 35.55 35.90 35.12 35.18 3,711,190 -0.64(-1.79%)
Jul 30, 2012 36.02 36.12 35.40 35.82 3,259,222 -0.04(-0.11%)
Jul 27, 2012 35.06 36.07 34.47 35.86 6,250,702 +0.82(+2.34%)
Jul 26, 2012 33.45 35.20 32.93 35.04 13,757,866 +6.79(+24.04%)
Jul 25, 2012 28.66 28.84 27.86 28.25 5,091,443 -0.14(-0.48%)
Jul 24, 2012 28.96 29.09 28.11 28.39 2,927,972 -0.27(-0.96%)
Jul 23, 2012 29.24 29.24 28.03 28.66 4,501,920 -1.25(-4.18%)
Jul 20, 2012 30.36 30.44 29.66 29.91 2,844,384 -0.58(-1.90%)
Jul 19, 2012 30.00 30.75 29.94 30.49 3,633,517 +0.57(+1.91%)
Jul 18, 2012 30.13 30.66 29.69 29.92 5,520,005 -0.31(-1.03%)
Jul 17, 2012 30.14 30.35 29.46 30.23 1,892,174 +0.22(+0.73%)
Jul 16, 2012 29.93 30.34 29.64 30.01 1,611,037 -0.07(-0.23%)
Jul 13, 2012 29.45 30.21 29.40 30.08 1,881,834 +0.67(+2.28%)
Jul 12, 2012 28.96 29.60 28.57 29.41 2,406,872 +0.04(+0.14%)
Jul 11, 2012 29.68 30.31 28.99 29.37 3,619,373 -0.34(-1.14%)
Jul 10, 2012 30.28 30.33 29.37 29.71 2,835,111 -0.28(-0.93%)
Jul 09, 2012 31.35 31.40 29.96 29.99 3,091,641 -1.29(-4.12%)
Jul 06, 2012 32.00 32.16 30.92 31.28 2,574,813 -0.94(-2.92%)
Jul 05, 2012 32.14 32.55 32.00 32.22 1,662,981 +0.06(+0.19%)
Jul 03, 2012 31.54 32.25 31.51 32.16 878,742 +0.62(+1.97%)
Jul 02, 2012 31.86 32.22 31.28 31.54 2,193,973 -0.21(-0.66%)
Jun 29, 2012 31.10 31.75 31.03 31.75 1,949,892 +1.32(+4.34%)
Jun 28, 2012 30.32 30.67 29.97 30.43 1,597,780 -0.22(-0.72%)
Jun 27, 2012 30.58 30.82 30.30 30.65 1,188,219 +0.26(+0.86%)
Jun 26, 2012 30.19 30.62 30.06 30.39 1,399,779 +0.31(+1.03%)
Jun 25, 2012 30.40 30.48 29.88 30.08 1,387,849 -0.73(-2.37%)
Jun 22, 2012 30.42 30.90 30.36 30.81 2,269,473 +0.54(+1.78%)
Jun 21, 2012 31.68 31.72 30.24 30.27 3,056,419 -1.42(-4.48%)
Jun 20, 2012 31.90 31.94 31.33 31.69 1,555,594 -0.18(-0.56%)
Jun 19, 2012 31.48 32.00 31.26 31.87 2,217,571 +0.54(+1.72%)
Jun 18, 2012 31.01 31.67 30.75 31.33 3,139,063 +0.19(+0.61%)
Jun 15, 2012 29.96 31.21 29.88 31.14 4,220,233 +1.19(+3.97%)
Jun 14, 2012 29.57 30.24 29.55 29.95 2,526,310 +0.39(+1.32%)
Jun 13, 2012 30.15 30.32 29.33 29.56 3,460,571 -0.70(-2.31%)
Jun 12, 2012 29.88 30.31 29.44 30.26 4,144,342 +0.51(+1.71%)
Jun 11, 2012 30.44 30.48 29.63 29.75 3,539,521 -0.37(-1.23%)
Jun 08, 2012 29.00 30.21 28.78 30.12 3,993,114 +1.05(+3.61%)
Jun 07, 2012 29.70 29.97 28.99 29.07 3,112,178 +0.08(+0.28%)
Jun 06, 2012 27.71 29.03 27.68 28.99 4,233,090 +1.55(+5.65%)
Jun 05, 2012 26.82 27.57 25.90 27.44 13,322,713 -0.92(-3.24%)
Jun 04, 2012 28.16 28.73 28.02 28.36 2,810,588 +0.16(+0.57%)
Jun 01, 2012 28.60 28.76 28.11 28.20 2,712,129 -1.14(-3.89%)
May 31, 2012 29.29 29.44 28.58 29.34 2,506,525 +0.13(+0.45%)
May 30, 2012 29.75 29.99 29.11 29.21 2,879,985 -0.77(-2.57%)
May 29, 2012 29.51 30.01 29.47 29.98 1,945,592 +0.67(+2.29%)
May 25, 2012 29.29 29.73 29.21 29.31 1,526,528 -0.09(-0.31%)
May 24, 2012 30.00 30.25 29.08 29.40 2,016,762 -0.28(-0.94%)
May 23, 2012 28.76 29.80 28.22 29.68 2,185,083 +0.50(+1.71%)
May 22, 2012 29.28 29.63 28.92 29.18 2,276,352 -0.12(-0.41%)
May 21, 2012 28.45 29.58 28.12 29.30 3,000,410 +0.85(+2.99%)
May 18, 2012 29.35 29.41 28.38 28.45 4,036,173 -0.84(-2.87%)
May 17, 2012 29.25 29.65 28.65 29.29 5,610,248 +0.12(+0.41%)
May 16, 2012 30.73 30.79 29.14 29.17 5,193,114 -1.02(-3.38%)
May 15, 2012 30.14 30.90 29.88 30.19 5,644,377 +0.53(+1.79%)
May 14, 2012 30.75 30.80 29.62 29.66 5,456,246 -1.51(-4.84%)
May 11, 2012 31.31 31.75 31.07 31.17 2,670,866 -0.20(-0.64%)
May 10, 2012 32.19 32.35 31.18 31.37 3,605,018 -0.56(-1.75%)
May 09, 2012 31.75 32.03 31.19 31.93 3,190,657 -0.35(-1.08%)
May 08, 2012 32.07 32.33 30.95 32.28 4,556,610 +0.00(+0.00%)
May 07, 2012 32.38 32.40 32.06 32.28 2,693,884 -0.28(-0.86%)
May 04, 2012 32.97 33.03 32.37 32.56 3,811,731 -0.72(-2.16%)
May 03, 2012 34.07 34.07 32.95 33.28 3,221,207 -0.81(-2.38%)
May 02, 2012 33.41 34.15 33.22 34.09 4,104,267 +0.48(+1.43%)
May 01, 2012 33.45 34.48 33.20 33.61 6,029,706 +1.02(+3.13%)
Apr 30, 2012 32.86 33.05 32.20 32.59 5,624,371 -0.59(-1.78%)
Apr 27, 2012 33.17 34.29 32.95 33.18 9,294,047 +0.03(+0.09%)
Apr 26, 2012 36.40 36.60 32.95 33.15 17,404,514 -5.60(-14.45%)
Apr 25, 2012 38.03 39.09 37.60 38.75 6,802,946 +1.01(+2.68%)
Apr 24, 2012 38.14 38.24 37.42 37.74 2,567,269 -0.36(-0.94%)
Apr 23, 2012 37.10 38.37 36.90 38.10 3,551,872 +0.70(+1.87%)
Apr 20, 2012 37.87 38.09 37.33 37.40 2,488,718 -0.46(-1.21%)
Apr 19, 2012 38.49 38.91 37.74 37.86 3,076,321 -0.55(-1.43%)
Apr 18, 2012 37.66 38.64 37.66 38.41 3,790,575 +0.78(+2.07%)
Apr 17, 2012 37.19 37.82 37.08 37.63 2,278,877 +0.90(+2.45%)
Apr 16, 2012 36.95 37.00 36.30 36.73 2,086,057 -0.03(-0.08%)
Apr 13, 2012 36.36 36.79 36.10 36.76 2,237,653 +0.22(+0.60%)
Apr 12, 2012 36.02 36.66 35.98 36.54 1,681,627 +0.56(+1.56%)
Apr 11, 2012 35.25 36.28 35.25 35.98 1,911,984 +0.86(+2.45%)
Apr 10, 2012 35.58 36.01 35.07 35.12 2,587,575 -0.57(-1.60%)
Apr 09, 2012 35.74 35.88 35.31 35.69 1,978,679 -0.64(-1.76%)
Apr 05, 2012 36.27 36.73 36.06 36.33 1,990,194 -0.15(-0.41%)
Apr 04, 2012 36.58 37.29 36.19 36.48 3,385,665 +0.10(+0.27%)
Apr 03, 2012 36.58 36.58 36.14 36.38 1,867,746 -0.35(-0.95%)
Apr 02, 2012 36.43 36.81 36.06 36.73 2,524,644 +0.03(+0.08%)
Mar 30, 2012 37.22 37.31 36.47 36.70 1,524,922 -0.22(-0.60%)
Mar 29, 2012 36.53 36.96 36.25 36.92 1,734,375 +0.04(+0.11%)
Mar 28, 2012 37.65 37.81 36.54 36.88 2,112,290 -0.80(-2.12%)
Mar 27, 2012 37.85 37.97 37.59 37.68 2,185,257 -0.09(-0.24%)
Mar 26, 2012 36.97 37.95 36.79 37.77 2,778,108 +1.15(+3.14%)
Mar 23, 2012 36.55 36.65 36.09 36.62 1,252,620 +0.16(+0.44%)
Mar 22, 2012 36.63 36.90 36.24 36.46 1,952,438 -0.48(-1.30%)
Mar 21, 2012 36.68 37.15 36.44 36.94 2,617,169 +0.19(+0.52%)
Mar 20, 2012 36.70 36.79 36.18 36.75 1,717,328 -0.29(-0.78%)
Mar 19, 2012 37.29 37.50 36.66 37.04 1,816,871 -0.32(-0.86%)
Mar 16, 2012 37.44 37.62 37.21 37.36 2,709,804 +0.01(+0.03%)
Mar 15, 2012 36.87 37.49 36.60 37.35 2,351,969 +0.69(+1.88%)
Mar 14, 2012 37.35 37.47 36.37 36.66 2,093,732 -0.81(-2.16%)
Mar 13, 2012 36.82 37.48 36.56 37.47 2,202,583 +0.84(+2.29%)
Mar 12, 2012 36.80 37.24 36.36 36.63 2,072,347 -0.21(-0.57%)
Mar 09, 2012 36.08 36.94 36.06 36.84 2,789,672 +0.72(+1.99%)
Mar 08, 2012 35.89 36.37 35.86 36.12 2,265,733 +0.57(+1.60%)
Mar 07, 2012 34.96 35.80 34.88 35.55 2,511,694 +0.68(+1.95%)
Mar 06, 2012 35.46 35.49 34.70 34.87 3,280,389 -0.90(-2.52%)
Mar 05, 2012 36.13 36.40 35.60 35.77 2,512,000 -0.53(-1.46%)
Mar 02, 2012 35.96 36.75 35.90 36.30 2,847,539 +0.40(+1.11%)
Mar 01, 2012 36.20 36.26 35.87 35.90 4,596,609 -0.10(-0.28%)
Feb 29, 2012 36.81 36.94 35.84 36.00 3,675,186 -0.69(-1.88%)
Feb 28, 2012 37.15 37.25 36.46 36.69 2,592,481 -0.38(-1.03%)
Feb 27, 2012 36.83 37.35 36.63 37.07 2,471,275 -0.14(-0.38%)
Feb 24, 2012 36.78 37.42 36.56 37.21 2,840,924 +0.69(+1.89%)
Feb 23, 2012 36.76 36.76 36.07 36.52 4,321,476 -0.09(-0.25%)
Feb 22, 2012 37.05 37.39 36.46 36.61 3,364,693 -0.82(-2.19%)
Feb 21, 2012 38.00 38.00 37.19 37.43 2,404,390 -0.37(-0.98%)
Feb 17, 2012 38.43 38.46 37.42 37.80 2,778,370 -0.62(-1.61%)
Feb 16, 2012 38.00 38.56 37.92 38.42 2,280,510 +0.36(+0.95%)
Feb 15, 2012 38.61 38.86 38.02 38.06 2,891,463 -0.42(-1.09%)
Feb 14, 2012 38.55 38.73 38.08 38.48 2,538,816 -0.09(-0.23%)
Feb 13, 2012 38.56 38.89 37.90 38.57 3,559,454 +0.14(+0.36%)
Feb 10, 2012 37.60 38.78 37.52 38.43 6,810,524 +0.37(+0.97%)
Feb 09, 2012 38.92 39.14 37.47 38.06 18,570,940 +3.62(+10.51%)
Feb 08, 2012 33.82 35.59 33.67 34.44 9,439,235 +0.79(+2.35%)
Feb 07, 2012 33.40 33.68 33.00 33.65 2,552,731 +0.28(+0.84%)
Feb 06, 2012 33.83 34.25 33.25 33.37 4,159,432 -0.27(-0.80%)
Feb 03, 2012 32.81 33.70 32.74 33.64 3,530,112 +1.31(+4.05%)
Feb 02, 2012 32.34 32.83 32.13 32.33 3,209,360 +0.32(+1.00%)
Feb 01, 2012 32.19 32.50 31.45 32.01 4,529,773 -0.22(-0.68%)
Jan 31, 2012 32.22 32.55 31.97 32.23 2,858,587 +0.19(+0.59%)
Jan 30, 2012 31.43 32.18 31.41 32.04 2,558,748 +0.03(+0.09%)
Jan 27, 2012 31.37 32.11 31.08 32.01 2,830,884 +0.58(+1.85%)
Jan 26, 2012 32.04 32.58 31.23 31.43 2,728,519 -0.44(-1.38%)
Jan 25, 2012 31.51 31.95 31.34 31.87 2,319,622 +0.48(+1.53%)
Jan 24, 2012 31.46 31.56 31.23 31.39 3,141,118 -0.33(-1.04%)
Jan 23, 2012 31.98 32.05 31.01 31.72 3,403,984 -0.32(-1.00%)
Jan 20, 2012 32.59 32.65 31.49 32.04 5,398,873 -0.65(-1.99%)
Jan 19, 2012 32.45 33.28 31.87 32.69 4,509,598 +0.28(+0.86%)
Jan 18, 2012 32.34 32.57 31.96 32.41 2,931,926 +0.28(+0.87%)
Jan 17, 2012 32.68 32.79 31.93 32.13 3,209,027 -0.09(-0.28%)
Jan 13, 2012 32.91 33.00 31.82 32.22 3,756,005 -1.35(-4.02%)
Jan 12, 2012 34.12 34.23 32.83 33.57 4,292,519 -0.43(-1.26%)
Jan 11, 2012 33.44 34.24 33.37 34.00 4,080,793 +0.86(+2.60%)
Jan 10, 2012 33.10 33.34 32.87 33.14 3,853,616 +0.53(+1.63%)
Jan 09, 2012 31.86 32.78 31.57 32.61 4,548,275 -0.15(-0.46%)
Jan 06, 2012 32.49 32.89 32.13 32.76 3,597,974 +0.33(+1.02%)
Jan 05, 2012 32.29 32.94 32.12 32.43 5,430,048 -0.01(-0.03%)
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.