Akamai Technologies (NQ: AKAM )

109.81 USD +1.30 (+1.20%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 47.21 47.49 46.82 47.20 0 +0.13(+0.28%)
Jul 30, 2013 46.90 47.11 46.47 47.07 0 +0.32(+0.68%)
Jul 29, 2013 47.05 47.10 46.33 46.75 0 -0.48(-1.02%)
Jul 26, 2013 44.86 47.28 44.86 47.23 0 +2.04(+4.51%)
Jul 25, 2013 42.50 45.59 42.40 45.19 4,888,255 +1.32(+3.01%)
Jul 24, 2013 44.71 44.81 43.83 43.87 3,572,570 -0.38(-0.86%)
Jul 23, 2013 44.19 44.35 43.41 44.25 0 +0.15(+0.34%)
Jul 22, 2013 44.78 45.10 43.70 44.10 0 -0.71(-1.58%)
Jul 19, 2013 45.34 45.40 44.70 44.81 1,477,678 -0.53(-1.17%)
Jul 18, 2013 45.25 45.65 45.19 45.34 0 +0.32(+0.71%)
Jul 17, 2013 44.49 45.18 44.49 45.02 975,209 +0.60(+1.35%)
Jul 16, 2013 44.80 45.07 44.17 44.42 0 -0.27(-0.60%)
Jul 15, 2013 44.83 44.93 44.23 44.69 1,034,641 -0.23(-0.51%)
Jul 12, 2013 44.65 45.20 44.47 44.92 0 +0.42(+0.94%)
Jul 11, 2013 43.91 44.61 43.72 44.50 0 +0.98(+2.25%)
Jul 10, 2013 43.54 43.74 42.98 43.52 1,638,739 -0.04(-0.09%)
Jul 09, 2013 43.19 43.65 42.85 43.56 0 +0.53(+1.23%)
Jul 08, 2013 43.27 43.45 42.77 43.03 0 +0.00(+0.00%)
Jul 05, 2013 42.98 43.29 42.57 43.03 0 +0.34(+0.80%)
Jul 03, 2013 42.28 43.01 42.17 42.69 0 +0.14(+0.33%)
Jul 02, 2013 42.97 43.16 42.21 42.55 1,767,805 -0.42(-0.98%)
Jul 01, 2013 42.74 43.03 42.50 42.97 0 +0.42(+0.99%)
Jun 28, 2013 42.43 43.00 42.28 42.55 1,660,060 -0.14(-0.33%)
Jun 27, 2013 42.90 43.10 42.67 42.69 0 -0.07(-0.16%)
Jun 26, 2013 42.18 43.10 42.00 42.76 0 +0.85(+2.03%)
Jun 25, 2013 42.07 42.38 41.74 41.91 0 +0.50(+1.21%)
Jun 24, 2013 40.47 41.69 40.08 41.41 0 +0.66(+1.62%)
Jun 21, 2013 41.46 41.69 40.46 40.75 3,178,455 -0.50(-1.21%)
Jun 20, 2013 41.99 42.48 41.12 41.25 0 -1.31(-3.08%)
Jun 19, 2013 42.92 43.14 42.49 42.56 0 -0.28(-0.65%)
Jun 18, 2013 42.58 43.02 42.44 42.84 1,646,963 -0.10(-0.23%)
Jun 17, 2013 43.07 43.65 42.78 42.94 0 +0.38(+0.89%)
Jun 14, 2013 42.68 43.17 42.09 42.56 0 -0.08(-0.19%)
Jun 13, 2013 42.42 42.86 41.66 42.64 2,620,634 +0.12(+0.28%)
Jun 12, 2013 43.90 43.99 42.21 42.52 3,188,640 -1.32(-3.01%)
Jun 11, 2013 44.33 44.51 43.75 43.84 1,746,392 -0.91(-2.03%)
Jun 10, 2013 45.19 45.19 44.39 44.75 0 -0.51(-1.13%)
Jun 07, 2013 44.97 45.28 44.61 45.26 0 +0.70(+1.57%)
Jun 06, 2013 44.30 44.70 43.91 44.56 0 +0.26(+0.59%)
Jun 05, 2013 44.58 45.06 44.17 44.30 0 -0.35(-0.78%)
Jun 04, 2013 45.92 46.18 44.61 44.65 2,489,093 -1.26(-2.74%)
Jun 03, 2013 46.22 46.44 44.91 45.91 2,536,797 -0.21(-0.46%)
May 31, 2013 46.78 47.34 46.11 46.12 2,721,772 -0.97(-2.06%)
May 30, 2013 46.38 47.70 46.36 47.09 0 +0.73(+1.57%)
May 29, 2013 46.37 46.89 46.05 46.36 2,593,562 -0.20(-0.43%)
May 28, 2013 46.52 46.98 46.18 46.56 1,979,607 +0.52(+1.13%)
May 24, 2013 45.93 46.14 45.45 46.04 0 -0.31(-0.67%)
May 23, 2013 45.94 46.58 45.72 46.35 1,818,253 +0.23(+0.50%)
May 22, 2013 47.42 47.83 45.87 46.12 0 -1.16(-2.45%)
May 21, 2013 47.85 47.99 47.06 47.28 1,957,171 -0.61(-1.27%)
May 20, 2013 47.49 48.22 47.40 47.89 0 +0.40(+0.84%)
May 17, 2013 47.45 47.75 47.08 47.49 0 +0.56(+1.19%)
May 16, 2013 48.00 48.47 46.72 46.93 3,003,312 -1.10(-2.29%)
May 15, 2013 46.61 48.44 46.42 48.03 0 +1.32(+2.83%)
May 13, 2013 46.41 47.53 46.15 46.71 0 +0.01(+0.02%)
May 10, 2013 45.86 46.88 45.47 46.70 0 +1.09(+2.39%)
May 09, 2013 45.28 45.85 45.01 45.61 2,219,748 +0.32(+0.71%)
May 08, 2013 44.83 45.44 44.75 45.29 2,051,685 +0.14(+0.31%)
May 07, 2013 45.31 45.82 44.88 45.15 0 +0.09(+0.20%)
May 06, 2013 45.29 45.48 44.75 45.06 0 -0.21(-0.46%)
May 03, 2013 44.79 45.71 44.32 45.27 0 +0.95(+2.14%)
May 02, 2013 43.52 44.47 43.52 44.32 0 +0.68(+1.56%)
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.