Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 52.39 53.29 51.65 53.07 1,971,603 +0.59(+1.12%)
Apr 29, 2014 51.35 52.55 50.52 52.48 3,595,116 +1.34(+2.62%)
Apr 28, 2014 52.57 52.75 50.57 51.14 3,285,936 -0.89(-1.71%)
Apr 25, 2014 53.09 53.30 51.67 52.03 2,197,159 -1.32(-2.47%)
Apr 24, 2014 54.51 54.70 52.54 53.35 1,752,274 -0.42(-0.78%)
Apr 23, 2014 54.67 55.10 53.31 53.77 2,452,936 -0.94(-1.72%)
Apr 22, 2014 54.44 55.44 54.19 54.71 1,474,335 +0.29(+0.53%)
Apr 21, 2014 54.56 54.78 53.84 54.42 989,518 +0.12(+0.22%)
Apr 17, 2014 54.33 54.30 54.30 54.30 1,367,300 -0.22(-0.40%)
Apr 16, 2014 53.81 54.55 53.28 54.52 1,882,437 +0.95(+1.77%)
Apr 15, 2014 52.96 53.85 51.67 53.57 2,375,023 +0.61(+1.15%)
Apr 14, 2014 53.10 54.13 52.41 52.96 2,104,907 +0.35(+0.67%)
Apr 11, 2014 52.34 53.40 51.79 52.61 3,544,453 -0.27(-0.51%)
Apr 10, 2014 55.38 55.49 52.82 52.88 3,098,159 -2.30(-4.17%)
Apr 09, 2014 54.75 55.22 54.45 55.18 2,469,532 +0.73(+1.34%)
Apr 08, 2014 54.00 54.76 53.55 54.45 2,253,315 +0.61(+1.13%)
Apr 07, 2014 54.12 54.60 53.11 53.84 3,426,688 -0.51(-0.94%)
Apr 04, 2014 57.10 57.10 53.47 54.35 4,903,923 -2.09(-3.70%)
Apr 03, 2014 58.25 58.35 56.23 56.44 2,933,747 -1.74(-2.99%)
Apr 02, 2014 59.62 59.76 58.10 58.18 2,431,360 -1.44(-2.42%)
Apr 01, 2014 58.76 59.71 58.59 59.62 1,579,559 +1.41(+2.42%)
Mar 31, 2014 58.55 59.13 58.12 58.21 1,726,241 -0.03(-0.05%)
Mar 28, 2014 58.44 59.23 57.84 58.24 1,446,109 +0.13(+0.22%)
Mar 27, 2014 57.50 58.63 56.52 58.11 2,621,848 +0.36(+0.62%)
Mar 26, 2014 58.65 58.92 57.21 57.75 2,674,220 -0.11(-0.19%)
Mar 25, 2014 60.10 60.53 56.80 57.86 4,484,845 -1.72(-2.89%)
Mar 24, 2014 60.95 61.16 58.55 59.58 2,977,281 -1.14(-1.88%)
Mar 21, 2014 62.68 62.74 60.47 60.72 3,392,576 -1.24(-2.00%)
Mar 20, 2014 59.70 62.92 59.70 61.96 4,058,710 +1.85(+3.08%)
Mar 19, 2014 60.54 60.88 59.89 60.11 1,910,478 -0.50(-0.82%)
Mar 18, 2014 59.84 60.90 59.69 60.61 1,740,249 +0.81(+1.35%)
Mar 17, 2014 59.96 60.71 59.48 59.80 1,272,316 +0.27(+0.45%)
Mar 14, 2014 58.74 59.93 58.54 59.53 1,439,354 +0.50(+0.85%)
Mar 13, 2014 60.64 60.95 58.67 59.03 1,473,059 -1.41(-2.33%)
Mar 12, 2014 59.63 60.48 59.00 60.44 1,784,864 +0.21(+0.35%)
Mar 11, 2014 59.71 60.93 58.88 60.23 2,873,524 +0.84(+1.41%)
Mar 10, 2014 61.19 61.19 59.08 59.39 3,221,985 -1.61(-2.64%)
Mar 07, 2014 61.83 62.01 60.75 61.00 1,762,832 -0.37(-0.60%)
Mar 06, 2014 61.79 62.14 61.19 61.37 2,074,769 -0.14(-0.23%)
Mar 05, 2014 62.67 62.79 61.49 61.51 2,022,420 -1.13(-1.80%)
Mar 04, 2014 61.95 62.65 61.77 62.64 1,895,633 +1.38(+2.25%)
Mar 03, 2014 60.49 61.39 60.01 61.26 2,165,592 +0.13(+0.21%)
Feb 28, 2014 62.93 63.15 60.92 61.13 2,614,304 -1.61(-2.57%)
Feb 27, 2014 61.80 62.74 61.80 62.74 2,540,947 +1.26(+2.05%)
Feb 26, 2014 61.94 62.41 61.42 61.48 2,388,664 -0.19(-0.31%)
Feb 25, 2014 62.75 62.88 61.52 61.67 2,312,045 -0.97(-1.55%)
Feb 24, 2014 61.99 63.05 61.73 62.64 3,047,186 +0.91(+1.47%)
Feb 21, 2014 61.65 62.50 61.27 61.73 2,487,030 +0.18(+0.29%)
Feb 20, 2014 60.70 61.61 60.50 61.55 2,138,472 +1.03(+1.70%)
Feb 19, 2014 60.61 60.81 60.04 60.52 2,928,814 -0.10(-0.16%)
Feb 18, 2014 59.79 60.81 59.72 60.62 2,774,939 +0.59(+0.98%)
Feb 14, 2014 59.66 60.03 60.03 60.03 6,326,700 +0.32(+0.54%)
Feb 13, 2014 58.64 59.94 58.63 59.71 3,855,139 +0.57(+0.96%)
Feb 12, 2014 59.77 61.11 59.07 59.14 4,756,233 -0.65(-1.09%)
Feb 11, 2014 58.12 59.95 57.86 59.79 4,889,753 +1.78(+3.07%)
Feb 10, 2014 56.41 58.05 56.41 58.01 4,643,463 +1.37(+2.42%)
Feb 07, 2014 56.99 57.20 56.25 56.64 4,850,126 -0.54(-0.94%)
Feb 06, 2014 54.99 57.76 54.80 57.18 14,578,003 +9.76(+20.58%)
Feb 05, 2014 46.43 47.79 46.20 47.42 4,022,248 +0.93(+2.00%)
Feb 04, 2014 46.37 46.96 46.09 46.49 3,047,404 +0.48(+1.04%)
Feb 03, 2014 48.88 49.50 45.59 46.01 6,597,074 -1.67(-3.50%)
Jan 31, 2014 47.97 48.07 47.46 47.68 1,884,425 -0.79(-1.63%)
Jan 30, 2014 47.94 48.68 47.68 48.47 1,323,403 +0.92(+1.93%)
Jan 29, 2014 47.98 48.34 47.41 47.55 1,378,714 -0.80(-1.65%)
Jan 28, 2014 47.81 48.49 47.64 48.35 1,162,590 +0.51(+1.07%)
Jan 27, 2014 48.49 48.72 47.37 47.84 1,652,390 -0.50(-1.03%)
Jan 24, 2014 49.35 49.39 48.12 48.34 1,987,419 -1.27(-2.56%)
Jan 23, 2014 48.77 49.71 48.53 49.61 2,466,071 +0.43(+0.87%)
Jan 22, 2014 48.93 49.45 48.68 49.18 1,718,480 +0.23(+0.47%)
Jan 21, 2014 48.82 49.00 48.35 48.95 1,227,915 +0.37(+0.76%)
Jan 17, 2014 48.70 48.58 48.58 48.58 1,369,000 -0.16(-0.33%)
Jan 16, 2014 49.20 49.22 48.25 48.74 1,180,853 -0.41(-0.83%)
Jan 15, 2014 47.44 49.49 47.44 49.15 2,828,943 +1.71(+3.60%)
Jan 14, 2014 46.27 47.52 46.22 47.44 1,538,495 +1.14(+2.46%)
Jan 13, 2014 48.17 48.17 45.86 46.30 2,133,385 -1.90(-3.94%)
Jan 10, 2014 47.78 48.24 47.63 48.20 1,425,392 +0.58(+1.22%)
Jan 09, 2014 46.78 47.91 46.77 47.62 1,686,580 +0.94(+2.01%)
Jan 08, 2014 46.99 47.26 46.65 46.68 2,239,868 -0.33(-0.70%)
Jan 07, 2014 46.25 47.14 46.01 47.01 1,478,910 +0.90(+1.95%)
Jan 06, 2014 46.40 46.58 45.80 46.11 1,741,547 -0.34(-0.73%)
Jan 03, 2014 46.68 46.96 46.27 46.45 960,420 -0.08(-0.17%)
Jan 02, 2014 47.11 47.18 46.42 46.53 934,560 -0.65(-1.38%)
Dec 31, 2013 46.98 47.18 47.18 47.18 990,600 +0.24(+0.51%)
Dec 30, 2013 46.97 47.23 46.58 46.94 1,226,541 +0.06(+0.13%)
Dec 27, 2013 47.31 47.43 46.74 46.88 1,399,306 -0.42(-0.89%)
Dec 26, 2013 47.90 47.97 46.91 47.30 1,176,294 -0.43(-0.90%)
Dec 24, 2013 47.43 47.74 47.34 47.73 591,099 +0.22(+0.46%)
Dec 23, 2013 47.70 47.90 47.06 47.51 1,741,904 -0.19(-0.40%)
Dec 20, 2013 46.78 47.90 46.63 47.70 3,855,873 +1.10(+2.36%)
Dec 19, 2013 46.50 46.71 46.24 46.60 1,993,120 +0.05(+0.11%)
Dec 18, 2013 45.61 46.79 45.39 46.55 3,887,916 +0.97(+2.13%)
Dec 17, 2013 45.37 45.84 45.22 45.58 1,100,679 +0.19(+0.42%)
Dec 16, 2013 45.85 45.86 45.02 45.39 2,056,802 -0.33(-0.72%)
Dec 13, 2013 44.12 45.88 44.10 45.72 3,620,865 +1.96(+4.48%)
Dec 12, 2013 44.25 44.60 43.74 43.76 2,354,695 -0.68(-1.53%)
Dec 11, 2013 45.10 45.38 44.41 44.44 1,819,046 -0.57(-1.27%)
Dec 10, 2013 44.27 45.36 44.04 45.01 2,931,754 +0.66(+1.49%)
Dec 09, 2013 43.99 44.85 43.81 44.35 3,802,010 -0.60(-1.33%)
Dec 06, 2013 45.68 45.74 44.55 44.95 0 -0.17(-0.38%)
Dec 05, 2013 45.91 45.91 44.76 45.12 2,563,223 -0.74(-1.61%)
Dec 04, 2013 45.33 46.55 45.20 45.86 3,379,868 +0.21(+0.46%)
Dec 03, 2013 43.92 45.75 43.87 45.65 0 +1.54(+3.49%)
Dec 02, 2013 44.71 44.71 44.00 44.11 2,241,725 -0.61(-1.36%)
Nov 29, 2013 44.40 44.88 44.33 44.72 0 +0.32(+0.72%)
Nov 27, 2013 44.24 44.90 44.23 44.40 0 +0.13(+0.29%)
Nov 26, 2013 44.74 44.84 44.19 44.27 1,581,231 -0.36(-0.81%)
Nov 25, 2013 44.45 45.32 44.01 44.63 2,096,949 +0.43(+0.97%)
Nov 22, 2013 44.59 44.78 44.08 44.20 0 -0.25(-0.56%)
Nov 21, 2013 45.00 45.04 44.25 44.45 2,679,351 -0.77(-1.70%)
Nov 20, 2013 45.46 45.78 45.02 45.22 1,308,148 -0.13(-0.29%)
Nov 19, 2013 45.77 46.02 45.13 45.35 1,232,437 -0.38(-0.83%)
Nov 18, 2013 45.67 46.23 45.60 45.73 1,231,734 -0.03(-0.07%)
Nov 15, 2013 46.11 46.31 45.62 45.76 0 -0.41(-0.89%)
Nov 14, 2013 46.41 46.85 46.01 46.17 1,326,240 -0.36(-0.77%)
Nov 13, 2013 45.03 46.66 44.86 46.53 2,322,822 +1.42(+3.15%)
Nov 12, 2013 45.09 45.31 44.94 45.11 0 -0.13(-0.29%)
Nov 11, 2013 45.11 45.34 44.78 45.24 1,365,207 -0.03(-0.07%)
Nov 08, 2013 44.57 45.27 44.55 45.27 0 +0.79(+1.77%)
Nov 07, 2013 45.36 45.42 44.40 44.48 1,904,684 -0.68(-1.50%)
Nov 06, 2013 45.31 45.48 44.84 45.16 1,215,210 -0.05(-0.11%)
Nov 05, 2013 45.34 45.66 44.79 45.21 1,966,406 -0.46(-1.01%)
Nov 04, 2013 45.13 45.90 45.07 45.67 1,860,081 +0.61(+1.34%)
Nov 01, 2013 45.01 45.41 44.77 45.06 0 +0.31(+0.69%)
Oct 31, 2013 45.54 46.07 44.70 44.76 3,520,101 -0.79(-1.75%)
Oct 30, 2013 46.53 46.79 45.45 45.55 2,890,196 -1.02(-2.19%)
Oct 29, 2013 46.08 46.75 45.79 46.57 2,880,102 +0.79(+1.73%)
Oct 28, 2013 45.34 46.07 45.19 45.78 3,511,862 -0.10(-0.22%)
Oct 25, 2013 46.82 47.07 45.11 45.88 0 -0.18(-0.39%)
Oct 24, 2013 46.79 47.58 45.96 46.06 12,284,100 -5.81(-11.20%)
Oct 23, 2013 52.44 52.81 51.75 51.87 4,353,923 -1.52(-2.85%)
Oct 22, 2013 51.87 53.61 51.87 53.39 2,454,848 +1.19(+2.28%)
Oct 21, 2013 52.28 52.64 51.98 52.20 1,749,776 +0.05(+0.11%)
Oct 18, 2013 52.17 52.43 51.97 52.15 2,230,894 +0.11(+0.20%)
Oct 17, 2013 52.29 52.50 51.79 52.04 1,397,644 +0.23(+0.44%)
Oct 16, 2013 51.67 52.11 51.55 51.81 1,381,881 +0.50(+0.97%)
Oct 15, 2013 51.30 52.29 50.99 51.31 1,630,831 -0.58(-1.12%)
Oct 14, 2013 51.64 51.99 51.12 51.89 0 +0.00(+0.00%)
Oct 11, 2013 51.04 52.12 51.02 51.89 0 +0.83(+1.63%)
Oct 10, 2013 49.74 51.32 49.65 51.06 2,053,529 +1.76(+3.57%)
Oct 09, 2013 50.25 50.33 48.31 49.30 2,214,090 -0.70(-1.40%)
Oct 08, 2013 51.55 51.87 49.90 50.00 1,486,649 -1.67(-3.23%)
Oct 07, 2013 52.20 52.73 51.64 51.67 1,258,374 -0.65(-1.24%)
Oct 04, 2013 51.31 52.47 51.18 52.32 0 +1.16(+2.27%)
Oct 03, 2013 52.27 52.40 50.93 51.16 1,499,696 -1.06(-2.03%)
Oct 02, 2013 51.88 52.34 51.58 52.22 1,063,495 -0.20(-0.38%)
Oct 01, 2013 51.74 52.44 51.51 52.42 1,166,252 +0.72(+1.39%)
Sep 30, 2013 51.31 51.89 50.85 51.70 1,503,321 -0.05(-0.10%)
Sep 27, 2013 51.70 52.39 51.47 51.75 0 -1.02(-1.93%)
Sep 26, 2013 52.36 52.92 52.21 52.77 1,120,510 +0.69(+1.32%)
Sep 25, 2013 52.07 52.43 51.56 52.08 1,573,681 +0.15(+0.29%)
Sep 24, 2013 52.04 52.41 51.81 51.93 1,763,987 -0.05(-0.09%)
Sep 23, 2013 52.69 52.95 51.89 51.98 3,217,406 -0.73(-1.39%)
Sep 20, 2013 52.91 53.20 52.33 52.71 0 -0.06(-0.11%)
Sep 19, 2013 52.55 53.03 52.30 52.77 2,987,037 +0.39(+0.74%)
Sep 18, 2013 51.90 52.48 51.64 52.38 2,542,026 +0.80(+1.55%)
Sep 17, 2013 51.35 51.74 51.12 51.58 0 +0.21(+0.41%)
Sep 16, 2013 51.61 51.93 51.29 51.37 0 +0.10(+0.20%)
Sep 13, 2013 50.81 51.32 50.59 51.27 0 +0.70(+1.38%)
Sep 12, 2013 50.03 50.71 49.81 50.57 1,582,342 +0.45(+0.89%)
Sep 11, 2013 49.40 50.21 49.20 50.12 2,043,045 +0.70(+1.41%)
Sep 10, 2013 49.10 49.46 48.89 49.43 1,710,927 +0.54(+1.10%)
Sep 09, 2013 47.67 49.10 47.67 48.89 0 +1.31(+2.75%)
Sep 06, 2013 48.11 48.20 46.76 47.58 0 -0.34(-0.71%)
Sep 05, 2013 47.29 48.01 47.24 47.92 1,123,091 +0.49(+1.03%)
Sep 04, 2013 47.06 47.66 46.43 47.43 1,321,077 +0.58(+1.24%)
Sep 03, 2013 46.40 47.05 46.40 46.85 1,100,862 +0.87(+1.89%)
Aug 30, 2013 46.49 46.49 45.82 45.98 0 -0.52(-1.12%)
Aug 29, 2013 46.19 46.80 46.01 46.50 1,127,266 +0.09(+0.19%)
Aug 28, 2013 46.33 46.69 46.15 46.41 1,278,379 +0.11(+0.24%)
Aug 27, 2013 46.13 46.57 45.86 46.30 1,612,767 -0.30(-0.64%)
Aug 26, 2013 47.02 47.10 46.44 46.60 863,584 -0.50(-1.06%)
Aug 23, 2013 47.44 47.44 46.73 47.10 0 -0.20(-0.42%)
Aug 22, 2013 46.34 47.43 46.08 47.30 918,672 +1.01(+2.18%)
Aug 21, 2013 45.74 46.44 45.68 46.29 1,360,675 +0.08(+0.17%)
Aug 20, 2013 46.02 46.33 45.76 46.21 908,982 +0.21(+0.46%)
Aug 19, 2013 45.95 46.37 45.53 46.00 1,368,775 +0.09(+0.20%)
Aug 16, 2013 46.00 46.34 45.75 45.91 0 -0.28(-0.61%)
Aug 15, 2013 46.35 46.35 45.75 46.19 1,715,264 -0.62(-1.32%)
Aug 14, 2013 46.94 47.12 46.45 46.81 924,687 -0.13(-0.28%)
Aug 13, 2013 46.71 47.19 46.36 46.94 994,484 +0.23(+0.49%)
Aug 12, 2013 46.22 47.17 46.13 46.71 1,285,274 +0.19(+0.41%)
Aug 09, 2013 46.70 46.98 46.15 46.52 1,009,787 -0.11(-0.24%)
Aug 08, 2013 46.24 46.67 45.90 46.63 1,305,407 +0.54(+1.17%)
Aug 07, 2013 46.13 46.20 45.63 46.09 1,383,206 -0.17(-0.37%)
Aug 06, 2013 46.73 46.95 46.17 46.26 1,401,190 -0.64(-1.36%)
Aug 05, 2013 46.69 46.97 46.46 46.90 1,503,658 +0.05(+0.11%)
Aug 02, 2013 47.78 47.78 46.66 46.85 1,218,023 -0.79(-1.66%)
Aug 01, 2013 47.51 47.77 47.34 47.64 1,642,307 +0.44(+0.93%)
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 42.84 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 43.16 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 48.23 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.