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 (%)
May 29, 2015 76.76 76.95 76.01 76.27 1,791,926 -0.76(-0.99%)
May 28, 2015 77.32 77.74 76.97 77.03 753,931 -0.71(-0.91%)
May 27, 2015 77.05 78.09 77.01 77.74 1,201,468 +0.81(+1.06%)
May 26, 2015 77.59 77.60 76.52 76.92 879,771 -0.73(-0.95%)
May 22, 2015 77.41 77.66 77.66 77.66 979,500 +0.02(+0.03%)
May 21, 2015 76.91 77.87 76.64 77.64 723,213 +0.73(+0.95%)
May 20, 2015 77.47 77.49 76.56 76.91 869,107 -0.39(-0.50%)
May 19, 2015 77.34 78.00 77.16 77.30 1,138,656 -0.64(-0.82%)
May 18, 2015 77.85 78.07 77.50 77.94 1,298,721 -0.02(-0.03%)
May 15, 2015 78.20 78.32 77.18 77.96 2,326,856 -0.40(-0.51%)
May 14, 2015 76.68 78.44 76.31 78.36 1,532,249 +2.24(+2.94%)
May 13, 2015 76.26 76.68 75.84 76.12 826,134 +0.15(+0.20%)
May 12, 2015 75.49 76.05 74.70 75.97 1,146,222 -0.13(-0.17%)
May 11, 2015 76.19 76.85 75.73 76.10 1,326,265 -0.33(-0.43%)
May 08, 2015 75.73 76.62 75.67 76.43 1,334,407 +1.19(+1.58%)
May 07, 2015 75.17 75.57 74.55 75.24 1,169,860 +0.20(+0.27%)
May 06, 2015 75.62 75.62 74.60 75.04 1,524,691 -0.32(-0.42%)
May 05, 2015 74.62 75.56 74.27 75.36 2,157,620 +0.26(+0.35%)
May 04, 2015 74.93 75.38 74.37 75.10 1,024,375 +0.44(+0.59%)
May 01, 2015 73.95 74.70 73.75 74.66 1,365,315 +0.88(+1.19%)
Apr 30, 2015 74.61 74.91 73.23 73.78 2,280,975 -1.35(-1.80%)
Apr 29, 2015 73.51 75.46 73.00 75.13 4,749,333 -0.94(-1.24%)
Apr 28, 2015 77.10 77.31 76.00 76.07 2,693,543 -0.97(-1.26%)
Apr 27, 2015 76.08 77.28 75.85 77.04 1,881,259 +1.30(+1.72%)
Apr 24, 2015 76.33 76.38 75.57 75.74 1,196,024 -0.53(-0.69%)
Apr 23, 2015 75.70 76.72 75.70 76.27 1,190,136 +0.25(+0.33%)
Apr 22, 2015 75.69 76.12 75.50 76.02 1,605,447 +0.72(+0.96%)
Apr 21, 2015 74.07 75.41 73.98 75.30 2,200,156 +1.84(+2.50%)
Apr 20, 2015 72.00 73.68 72.00 73.46 1,600,839 +1.56(+2.17%)
Apr 17, 2015 71.75 72.19 71.44 71.90 2,009,686 -0.59(-0.81%)
Apr 16, 2015 71.05 72.67 71.00 72.49 1,358,941 +1.15(+1.61%)
Apr 15, 2015 71.16 71.64 70.79 71.34 1,136,962 +0.20(+0.27%)
Apr 14, 2015 71.21 71.61 70.38 71.14 961,674 -0.20(-0.27%)
Apr 13, 2015 71.45 71.90 71.31 71.34 1,033,994 -0.11(-0.15%)
Apr 10, 2015 71.19 71.50 70.96 71.45 705,845 +0.19(+0.27%)
Apr 09, 2015 71.68 71.78 70.86 71.26 923,507 -0.53(-0.74%)
Apr 08, 2015 71.01 71.89 71.01 71.79 831,971 +0.71(+1.00%)
Apr 07, 2015 71.05 71.77 71.00 71.08 924,042 +0.16(+0.23%)
Apr 06, 2015 70.52 71.48 70.50 70.92 1,445,084 +0.08(+0.11%)
Apr 02, 2015 70.33 70.84 70.84 70.84 957,400 +0.53(+0.75%)
Apr 01, 2015 70.98 70.98 69.88 70.31 1,210,558 -0.73(-1.03%)
Mar 31, 2015 71.50 71.72 71.03 71.05 1,329,644 -0.86(-1.19%)
Mar 30, 2015 71.66 72.24 71.43 71.90 972,550 +0.61(+0.86%)
Mar 27, 2015 70.99 71.51 70.51 71.29 820,693 +0.26(+0.36%)
Mar 26, 2015 69.97 71.17 69.35 71.03 1,593,580 +0.39(+0.55%)
Mar 25, 2015 72.48 72.53 70.64 70.64 1,362,137 -1.97(-2.71%)
Mar 24, 2015 73.20 73.42 72.58 72.61 898,696 -0.53(-0.72%)
Mar 23, 2015 72.95 73.53 72.53 73.14 1,216,091 +0.27(+0.37%)
Mar 20, 2015 73.31 73.53 72.82 72.87 1,693,648 +0.12(+0.16%)
Mar 19, 2015 72.80 73.16 72.47 72.75 1,138,809 -0.13(-0.18%)
Mar 18, 2015 71.70 73.20 71.38 72.88 1,281,098 +0.82(+1.14%)
Mar 17, 2015 71.57 72.41 71.08 72.06 1,162,590 -0.02(-0.03%)
Mar 16, 2015 71.15 72.15 71.00 72.08 1,448,782 +1.27(+1.79%)
Mar 13, 2015 71.04 71.30 70.22 70.81 1,364,288 -0.21(-0.30%)
Mar 12, 2015 70.30 71.11 70.11 71.02 1,444,194 +0.66(+0.94%)
Mar 11, 2015 69.49 70.66 69.39 70.36 1,661,869 +1.16(+1.68%)
Mar 10, 2015 69.12 69.71 68.59 69.20 1,830,927 -0.40(-0.57%)
Mar 09, 2015 69.97 70.16 69.40 69.60 1,581,308 -0.36(-0.51%)
Mar 06, 2015 70.63 71.19 69.81 69.96 1,544,094 -1.13(-1.59%)
Mar 05, 2015 71.55 71.55 70.60 71.09 1,694,277 +0.04(+0.06%)
Mar 04, 2015 69.42 71.05 69.86 71.05 2,361,491 +1.19(+1.70%)
Mar 03, 2015 69.91 70.63 69.69 69.86 1,209,803 -1.27(-1.79%)
Mar 02, 2015 69.80 71.15 69.56 71.13 2,070,965 +1.62(+2.33%)
Feb 27, 2015 69.41 69.75 68.80 69.51 1,434,958 -0.05(-0.06%)
Feb 26, 2015 69.54 70.27 69.04 69.56 991,724 +0.11(+0.15%)
Feb 25, 2015 70.01 70.52 69.20 69.45 1,710,777 -0.67(-0.96%)
Feb 24, 2015 70.00 70.83 69.77 70.12 1,086,785 -0.12(-0.17%)
Feb 23, 2015 71.70 71.80 70.03 70.24 1,704,908 -1.38(-1.93%)
Feb 20, 2015 71.60 71.83 70.98 71.62 1,401,542 +0.06(+0.08%)
Feb 19, 2015 70.08 71.72 70.00 71.56 1,903,642 +1.27(+1.81%)
Feb 18, 2015 70.10 70.58 69.67 70.29 1,631,028 -0.07(-0.10%)
Feb 17, 2015 68.89 70.86 68.00 70.36 3,549,750 +1.59(+2.31%)
Feb 13, 2015 67.61 68.77 68.77 68.77 2,862,600 +1.18(+1.75%)
Feb 12, 2015 64.25 67.70 63.80 67.59 4,207,819 +3.84(+6.02%)
Feb 11, 2015 64.92 65.20 62.90 63.75 4,859,311 +1.54(+2.48%)
Feb 10, 2015 61.30 62.37 60.30 62.21 3,511,656 +1.25(+2.05%)
Feb 09, 2015 60.95 61.57 60.59 60.96 1,822,180 -0.17(-0.28%)
Feb 06, 2015 60.45 61.80 60.44 61.13 1,799,572 +0.64(+1.06%)
Feb 05, 2015 60.28 60.95 60.02 60.49 1,446,044 +0.54(+0.90%)
Feb 04, 2015 60.16 60.75 59.86 59.95 1,598,292 -0.16(-0.27%)
Feb 03, 2015 58.68 60.23 58.68 60.12 1,308,034 +1.62(+2.78%)
Feb 02, 2015 58.60 58.60 56.85 58.49 1,366,381 +0.34(+0.58%)
Jan 30, 2015 59.40 59.65 58.07 58.16 1,547,955 -1.80(-2.99%)
Jan 29, 2015 58.82 60.09 58.25 59.95 1,414,367 +0.96(+1.63%)
Jan 28, 2015 60.88 60.88 58.98 58.99 1,132,798 -1.30(-2.16%)
Jan 27, 2015 60.37 61.06 59.76 60.29 1,118,636 -0.88(-1.44%)
Jan 26, 2015 61.11 61.41 60.58 61.17 675,534 +0.15(+0.25%)
Jan 23, 2015 60.64 61.29 60.47 61.02 1,009,523 +0.38(+0.63%)
Jan 22, 2015 60.37 60.64 59.46 60.64 1,384,106 +0.38(+0.62%)
Jan 21, 2015 59.27 60.52 59.12 60.27 1,172,054 +0.62(+1.03%)
Jan 20, 2015 59.75 59.93 59.08 59.65 1,265,913 +0.43(+0.73%)
Jan 16, 2015 58.51 59.28 58.16 59.22 1,121,626 +0.59(+1.01%)
Jan 15, 2015 59.80 60.31 58.55 58.63 1,460,562 -1.08(-1.81%)
Jan 14, 2015 60.41 60.61 59.06 59.71 2,043,675 -1.08(-1.78%)
Jan 13, 2015 61.57 62.33 60.05 60.79 1,521,825 +0.04(+0.07%)
Jan 12, 2015 61.37 61.59 59.94 60.75 1,435,126 -0.03(-0.05%)
Jan 09, 2015 61.12 62.04 60.71 60.78 1,171,259 -0.79(-1.28%)
Jan 08, 2015 60.86 61.86 60.60 61.57 1,207,365 +1.41(+2.34%)
Jan 07, 2015 60.86 60.96 59.93 60.16 1,848,677 -0.51(-0.84%)
Jan 06, 2015 62.19 62.19 60.10 60.67 1,411,606 -1.27(-2.05%)
Jan 05, 2015 61.67 62.34 60.76 61.94 2,237,401 -1.31(-2.07%)
Jan 02, 2015 63.48 63.90 62.52 63.25 851,990 +0.29(+0.46%)
Dec 31, 2014 64.45 62.96 62.96 62.96 885,900 -1.11(-1.73%)
Dec 30, 2014 63.84 65.21 63.84 64.07 1,096,522 +0.28(+0.44%)
Dec 29, 2014 64.47 64.78 63.37 63.79 942,604 -1.00(-1.54%)
Dec 26, 2014 64.34 65.06 64.00 64.79 740,513 +0.45(+0.70%)
Dec 24, 2014 64.65 64.34 64.34 64.34 353,600 -0.25(-0.39%)
Dec 23, 2014 64.27 64.70 64.11 64.59 812,851 +0.53(+0.83%)
Dec 22, 2014 63.26 64.09 63.20 64.06 899,374 +0.86(+1.36%)
Dec 19, 2014 62.53 63.46 62.52 63.20 3,206,143 +0.70(+1.12%)
Dec 18, 2014 62.25 62.60 61.82 62.50 1,448,213 +1.02(+1.66%)
Dec 17, 2014 59.99 61.65 59.89 61.48 1,075,105 +1.56(+2.60%)
Dec 16, 2014 60.43 61.37 59.86 59.92 1,679,595 -0.59(-0.98%)
Dec 15, 2014 61.27 61.87 60.22 60.51 1,652,694 -0.29(-0.48%)
Dec 12, 2014 61.33 62.17 60.77 60.80 1,380,978 -1.18(-1.90%)
Dec 11, 2014 61.64 63.06 61.64 61.98 1,463,255 +0.89(+1.46%)
Dec 10, 2014 62.14 62.80 61.05 61.09 1,325,465 -1.31(-2.10%)
Dec 09, 2014 62.02 62.56 61.41 62.40 1,517,838 -0.19(-0.30%)
Dec 08, 2014 63.58 64.10 62.28 62.59 1,140,504 -1.42(-2.22%)
Dec 05, 2014 64.22 64.43 63.60 64.01 868,763 -0.22(-0.34%)
Dec 04, 2014 63.33 64.32 63.02 64.23 1,428,488 +0.99(+1.57%)
Dec 03, 2014 63.45 63.55 62.58 63.24 1,476,465 +0.01(+0.02%)
Dec 02, 2014 63.22 63.69 62.79 63.23 1,061,594 +0.17(+0.27%)
Dec 01, 2014 64.16 64.20 62.96 63.06 1,573,062 -1.55(-2.40%)
Nov 28, 2014 64.28 65.39 63.90 64.61 789,100 +0.40(+0.62%)
Nov 26, 2014 64.23 64.21 64.21 64.21 841,100 +0.19(+0.30%)
Nov 25, 2014 64.15 64.62 63.96 64.02 1,202,551 -0.13(-0.20%)
Nov 24, 2014 63.90 64.38 63.70 64.15 1,164,905 +0.42(+0.66%)
Nov 21, 2014 63.89 63.97 63.23 63.73 1,691,462 +0.61(+0.97%)
Nov 20, 2014 61.00 63.15 60.67 63.12 1,700,954 +1.55(+2.52%)
Nov 19, 2014 62.14 62.14 61.42 61.56 882,429 -0.59(-0.96%)
Nov 18, 2014 61.99 62.63 61.92 62.16 893,195 +0.13(+0.21%)
Nov 17, 2014 62.56 63.42 61.88 62.03 1,686,825 -0.89(-1.42%)
Nov 14, 2014 60.50 63.05 60.33 62.92 2,975,788 +2.47(+4.09%)
Nov 13, 2014 60.99 61.27 60.18 60.45 828,640 -0.33(-0.54%)
Nov 12, 2014 60.88 61.28 60.33 60.78 738,017 -0.27(-0.44%)
Nov 11, 2014 61.09 61.31 60.73 61.05 686,391 -0.02(-0.03%)
Nov 10, 2014 60.32 61.19 60.12 61.07 1,537,661 +0.94(+1.55%)
Nov 07, 2014 59.70 60.18 59.43 60.13 1,140,061 +0.50(+0.85%)
Nov 06, 2014 59.26 59.66 58.49 59.63 1,291,816 +0.62(+1.04%)
Nov 05, 2014 59.92 59.99 58.57 59.02 1,404,265 -0.62(-1.03%)
Nov 04, 2014 59.61 60.09 58.99 59.63 1,158,623 -0.09(-0.15%)
Nov 03, 2014 60.18 60.91 59.61 59.72 1,181,786 -0.58(-0.96%)
Oct 31, 2014 60.98 61.27 60.00 60.30 3,739,678 +0.47(+0.79%)
Oct 30, 2014 55.92 59.86 55.78 59.83 4,409,324 +3.62(+6.44%)
Oct 29, 2014 57.09 57.35 55.98 56.21 3,950,024 -0.94(-1.64%)
Oct 28, 2014 55.66 57.41 55.41 57.15 2,360,315 +1.86(+3.36%)
Oct 27, 2014 55.08 55.36 55.28 55.29 1,287,666 +0.01(+0.02%)
Oct 24, 2014 54.73 55.31 54.14 55.28 1,104,209 +0.75(+1.38%)
Oct 23, 2014 54.58 55.03 54.36 54.53 1,553,944 +0.58(+1.08%)
Oct 22, 2014 55.03 55.34 53.93 53.95 1,534,042 -1.06(-1.93%)
Oct 21, 2014 54.41 55.38 54.29 55.01 2,214,565 +1.02(+1.89%)
Oct 20, 2014 53.66 54.00 53.52 53.99 2,337,563 +0.15(+0.28%)
Oct 17, 2014 54.00 54.43 53.31 53.84 2,222,736 +0.46(+0.86%)
Oct 16, 2014 52.28 54.05 51.74 53.38 5,585,763 -1.25(-2.29%)
Oct 15, 2014 54.99 55.42 53.85 54.63 3,556,935 -1.02(-1.83%)
Oct 14, 2014 56.08 57.27 55.61 55.65 2,074,893 +0.10(+0.18%)
Oct 13, 2014 56.34 57.21 55.50 55.55 1,538,881 -1.00(-1.77%)
Oct 10, 2014 58.06 58.80 56.53 56.55 1,551,928 -1.70(-2.92%)
Oct 09, 2014 58.81 59.48 58.02 58.25 1,318,218 -0.82(-1.39%)
Oct 08, 2014 57.50 59.26 57.20 59.07 1,528,109 +1.42(+2.46%)
Oct 07, 2014 58.91 59.03 57.63 57.65 1,438,052 -1.50(-2.54%)
Oct 06, 2014 59.82 60.36 59.03 59.15 1,000,398 -0.59(-0.99%)
Oct 03, 2014 58.45 60.10 58.45 59.74 1,633,909 +1.65(+2.84%)
Oct 02, 2014 58.23 58.83 57.44 58.09 1,556,823 -0.15(-0.26%)
Oct 01, 2014 59.51 59.71 57.90 58.24 1,742,774 -1.56(-2.61%)
Sep 30, 2014 60.11 60.24 59.37 59.80 1,067,433 +0.06(+0.10%)
Sep 29, 2014 58.93 59.90 58.57 59.74 1,370,312 -0.09(-0.15%)
Sep 26, 2014 60.04 60.15 59.52 59.83 1,196,334 +0.32(+0.54%)
Sep 25, 2014 61.48 61.85 59.50 59.51 1,872,875 -2.00(-3.24%)
Sep 24, 2014 60.62 61.74 60.18 61.51 1,278,239 +0.87(+1.43%)
Sep 23, 2014 61.23 61.47 60.62 60.64 1,085,850 -0.77(-1.25%)
Sep 22, 2014 62.23 62.23 60.70 61.41 1,759,211 -1.02(-1.63%)
Sep 19, 2014 64.38 64.74 62.01 62.42 3,408,100 -1.93(-3.00%)
Sep 18, 2014 62.50 64.37 62.28 64.35 2,470,077 +2.04(+3.27%)
Sep 17, 2014 61.91 63.18 61.91 62.31 1,846,151 +0.15(+0.24%)
Sep 16, 2014 61.22 62.53 61.02 62.16 1,587,505 +0.81(+1.32%)
Sep 15, 2014 62.41 62.77 61.00 61.35 1,874,931 -1.12(-1.79%)
Sep 12, 2014 62.36 62.88 62.18 62.47 1,626,321 +0.15(+0.24%)
Sep 11, 2014 62.01 62.62 61.59 62.32 1,091,998 +0.27(+0.44%)
Sep 10, 2014 61.15 62.10 60.84 62.05 1,097,282 +0.88(+1.44%)
Sep 09, 2014 61.89 61.97 61.05 61.17 788,167 -0.64(-1.04%)
Sep 08, 2014 61.24 62.49 61.09 61.81 1,103,985 +0.27(+0.45%)
Sep 05, 2014 61.10 61.67 60.61 61.54 1,525,114 +1.12(+1.85%)
Sep 04, 2014 60.56 61.27 60.33 60.42 1,119,110 +0.05(+0.08%)
Sep 03, 2014 60.45 60.98 60.32 60.37 962,858 -0.32(-0.53%)
Sep 02, 2014 60.50 60.99 60.42 60.69 1,406,575 +0.27(+0.45%)
Aug 29, 2014 60.36 60.42 60.42 60.42 1,135,200 +0.40(+0.67%)
Aug 28, 2014 60.18 60.42 59.83 60.02 1,232,599 -0.48(-0.79%)
Aug 27, 2014 60.84 61.35 60.34 60.50 1,466,410 -0.06(-0.10%)
Aug 26, 2014 60.41 60.85 60.36 60.56 666,601 +0.07(+0.12%)
Aug 25, 2014 60.42 60.80 60.16 60.49 650,391 +0.07(+0.12%)
Aug 22, 2014 60.98 61.16 59.96 60.42 1,099,697 -0.44(-0.72%)
Aug 21, 2014 60.95 61.00 60.60 60.86 834,163 -0.09(-0.15%)
Aug 20, 2014 60.70 61.00 60.32 60.95 936,500 +0.06(+0.10%)
Aug 19, 2014 60.63 60.99 60.54 60.89 880,080 +0.19(+0.31%)
Aug 18, 2014 60.00 60.70 59.94 60.70 1,255,633 +1.04(+1.74%)
Aug 15, 2014 59.47 59.79 59.03 59.66 2,227,960 +0.65(+1.10%)
Aug 14, 2014 58.63 59.10 58.54 59.01 1,402,907 +0.31(+0.53%)
Aug 13, 2014 57.81 58.73 57.54 58.70 1,154,142 +1.18(+2.04%)
Aug 12, 2014 57.95 57.96 57.16 57.52 830,875 -0.45(-0.78%)
Aug 11, 2014 57.92 58.20 57.51 57.98 975,404 +0.46(+0.80%)
Aug 08, 2014 56.66 57.48 56.40 57.52 1,446,194 +0.97(+1.72%)
Aug 07, 2014 57.09 57.33 56.51 56.55 1,258,429 +0.01(+0.02%)
Aug 06, 2014 56.70 56.94 56.41 56.54 1,492,589 -0.32(-0.56%)
Aug 05, 2014 57.16 57.73 56.42 56.86 1,820,156 -0.76(-1.32%)
Aug 04, 2014 57.10 57.79 56.83 57.62 1,691,465 +0.53(+0.93%)
Aug 01, 2014 58.79 59.65 56.89 57.09 3,808,628 -1.93(-3.27%)
Jul 31, 2014 58.29 61.24 58.13 59.02 5,134,169 -1.71(-2.82%)
Jul 30, 2014 59.55 61.01 59.55 60.73 5,171,634 +1.73(+2.93%)
Jul 29, 2014 60.37 60.48 58.89 59.00 2,224,025 -0.44(-0.74%)
Jul 28, 2014 59.82 59.98 59.34 59.44 2,399,432 -0.27(-0.45%)
Jul 25, 2014 59.60 59.85 59.28 59.71 1,197,173 -0.09(-0.15%)
Jul 24, 2014 59.53 59.90 59.00 59.80 2,376,903 +1.31(+2.24%)
Jul 23, 2014 58.98 59.03 58.46 58.49 909,547 -0.43(-0.73%)
Jul 22, 2014 58.81 59.22 58.71 58.92 1,230,694 +0.43(+0.74%)
Jul 21, 2014 58.96 59.13 58.37 58.49 1,043,255 -0.75(-1.27%)
Jul 18, 2014 58.63 59.36 58.32 59.24 1,613,020 +0.92(+1.58%)
Jul 17, 2014 58.95 59.58 58.21 58.32 1,393,697 -0.79(-1.34%)
Jul 16, 2014 59.72 59.86 58.80 59.11 1,976,926 -0.61(-1.02%)
Jul 15, 2014 60.06 60.85 59.23 59.72 1,378,917 -0.62(-1.03%)
Jul 14, 2014 60.31 61.34 60.23 60.34 1,409,232 +0.44(+0.73%)
Jul 11, 2014 60.07 60.21 59.76 59.90 2,225,902 -0.17(-0.28%)
Jul 10, 2014 59.75 60.45 59.47 60.07 1,403,691 -0.62(-1.02%)
Jul 09, 2014 60.35 61.10 60.00 60.69 2,729,226 +0.94(+1.57%)
Jul 08, 2014 61.90 62.00 59.49 59.75 2,665,924 -2.14(-3.46%)
Jul 07, 2014 62.00 62.36 61.66 61.89 1,805,048 -0.12(-0.19%)
Jul 03, 2014 61.95 62.01 62.01 62.01 773,700 +0.17(+0.27%)
Jul 02, 2014 61.71 62.11 61.48 61.84 1,413,576 +0.21(+0.34%)
Jul 01, 2014 61.10 61.77 61.06 61.63 1,460,622 +0.57(+0.93%)
Jun 30, 2014 60.97 61.37 60.79 61.06 1,118,936 +0.05(+0.08%)
Jun 27, 2014 60.92 61.08 60.58 61.01 899,088 -0.02(-0.03%)
Jun 26, 2014 61.36 61.44 60.40 61.03 1,209,466 -0.14(-0.23%)
Jun 25, 2014 61.44 61.68 60.62 61.17 1,942,812 -0.44(-0.71%)
Jun 24, 2014 61.83 62.76 61.39 61.61 1,209,890 -0.51(-0.82%)
Jun 23, 2014 61.28 62.35 60.95 62.12 1,892,875 +0.90(+1.47%)
Jun 20, 2014 61.47 61.47 60.76 61.22 1,890,674 -0.11(-0.18%)
Jun 19, 2014 61.19 61.38 60.72 61.33 1,306,333 +0.26(+0.43%)
Jun 18, 2014 60.58 61.13 60.05 61.07 1,652,774 +0.48(+0.79%)
Jun 17, 2014 60.58 61.77 60.36 60.59 3,779,227 +0.34(+0.56%)
Jun 16, 2014 58.74 60.90 58.34 60.25 3,429,452 +1.41(+2.40%)
Jun 13, 2014 58.59 58.98 58.33 58.84 1,348,126 +0.33(+0.56%)
Jun 12, 2014 58.01 58.95 57.78 58.51 1,600,509 +0.21(+0.36%)
Jun 11, 2014 57.78 58.49 57.39 58.30 1,174,168 +0.19(+0.33%)
Jun 10, 2014 57.97 58.36 57.60 58.11 2,034,027 +0.64(+1.11%)
Jun 06, 2014 56.31 57.66 56.03 57.47 2,697,834 +1.57(+2.81%)
Jun 05, 2014 55.16 56.10 54.84 55.90 1,652,863 +0.71(+1.29%)
Jun 04, 2014 54.78 55.54 54.51 55.19 1,393,854 +0.10(+0.18%)
Jun 03, 2014 54.05 55.31 53.95 55.09 1,796,702 +0.73(+1.34%)
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.