Akamai Technologies (NQ: AKAM )

109.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 75.04 76.98 74.40 76.71 3,480,156 +1.75(+2.33%)
Jul 30, 2015 72.68 75.95 72.23 74.96 4,404,556 +1.75(+2.39%)
Jul 29, 2015 68.05 73.55 67.13 73.21 9,972,333 -0.44(-0.60%)
Jul 28, 2015 72.13 73.83 71.25 73.65 2,520,767 +2.02(+2.82%)
Jul 27, 2015 72.21 72.38 71.04 71.63 1,365,871 -0.89(-1.23%)
Jul 24, 2015 73.90 73.93 72.14 72.52 1,237,851 -0.99(-1.35%)
Jul 23, 2015 72.94 74.18 72.56 73.51 1,030,067 +0.76(+1.04%)
Jul 22, 2015 72.64 73.05 72.28 72.75 1,078,127 +0.20(+0.28%)
Jul 21, 2015 73.40 73.74 72.50 72.55 1,059,265 -0.93(-1.27%)
Jul 20, 2015 72.16 73.92 72.16 73.48 1,068,688 +0.76(+1.05%)
Jul 17, 2015 72.70 73.00 72.28 72.72 1,070,443 +0.09(+0.12%)
Jul 16, 2015 72.23 72.89 72.21 72.63 688,206 +0.57(+0.79%)
Jul 15, 2015 72.25 72.89 71.79 72.06 924,564 -0.23(-0.32%)
Jul 14, 2015 71.72 72.95 71.40 72.29 1,138,420 +0.62(+0.87%)
Jul 13, 2015 70.44 71.80 70.10 71.67 1,106,867 +1.69(+2.41%)
Jul 10, 2015 70.30 70.30 69.57 69.98 939,669 +0.68(+0.98%)
Jul 09, 2015 69.58 70.36 69.14 69.30 1,561,087 +0.44(+0.65%)
Jul 08, 2015 69.81 69.97 68.83 68.86 1,171,265 -1.25(-1.79%)
Jul 07, 2015 70.08 70.19 68.72 70.11 1,244,781 +0.35(+0.50%)
Jul 06, 2015 69.21 69.94 69.11 69.76 1,005,914 -0.15(-0.21%)
Jul 02, 2015 70.38 69.91 69.91 69.91 1,141,900 -0.46(-0.65%)
Jul 01, 2015 70.30 70.91 70.01 70.37 962,366 +0.55(+0.79%)
Jun 30, 2015 69.83 70.29 69.55 69.82 1,678,578 +0.64(+0.93%)
Jun 29, 2015 70.29 70.84 69.13 69.18 1,165,777 -1.95(-2.74%)
Jun 26, 2015 71.30 71.45 70.65 71.13 1,390,479 -0.24(-0.34%)
Jun 25, 2015 71.34 71.80 71.09 71.37 1,462,297 +0.05(+0.06%)
Jun 24, 2015 72.22 72.47 70.90 71.33 1,509,702 -0.91(-1.25%)
Jun 23, 2015 72.94 73.08 72.03 72.23 1,441,979 -0.78(-1.07%)
Jun 22, 2015 72.73 73.52 72.55 73.01 1,383,550 +0.72(+1.00%)
Jun 19, 2015 73.24 73.27 72.31 72.29 2,028,547 -0.98(-1.34%)
Jun 18, 2015 72.84 73.58 72.62 73.27 1,121,934 +0.46(+0.63%)
Jun 17, 2015 72.88 73.34 72.28 72.81 919,481 -0.04(-0.05%)
Jun 16, 2015 72.50 73.19 72.50 72.85 711,312 +0.35(+0.48%)
Jun 15, 2015 72.66 72.97 72.18 72.50 1,116,503 -0.94(-1.28%)
Jun 12, 2015 73.83 74.39 73.37 73.44 764,851 -0.61(-0.82%)
Jun 11, 2015 74.65 74.99 73.88 74.05 903,162 -0.56(-0.75%)
Jun 10, 2015 73.25 74.94 73.03 74.61 1,517,790 +1.71(+2.35%)
Jun 09, 2015 73.22 73.87 72.25 72.90 2,616,746 -1.99(-2.66%)
Jun 08, 2015 75.21 75.88 74.81 74.89 1,368,879 -0.35(-0.47%)
Jun 05, 2015 74.87 75.37 74.57 75.24 1,792,395 +0.10(+0.13%)
Jun 04, 2015 75.56 75.97 74.99 75.14 1,067,789 -0.88(-1.16%)
Jun 03, 2015 75.58 76.41 75.36 76.02 1,203,327 +0.56(+0.74%)
Jun 02, 2015 75.02 75.89 74.86 75.46 1,753,594 +0.23(+0.31%)
Jun 01, 2015 76.38 76.50 74.71 75.23 2,269,453 -1.04(-1.36%)
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%)
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.