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, 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%)
Jun 02, 2014 54.56 54.71 53.53 54.36 1,473,541 +0.02(+0.04%)
May 30, 2014 54.89 54.92 54.01 54.34 1,301,603 -0.43(-0.79%)
May 29, 2014 54.40 54.92 54.04 54.77 2,005,660 +0.42(+0.77%)
May 28, 2014 54.72 54.79 53.85 54.35 1,718,620 -0.26(-0.48%)
May 27, 2014 54.01 54.72 53.86 54.61 1,584,644 +0.96(+1.79%)
May 23, 2014 53.68 53.65 53.65 53.65 894,400 +0.10(+0.19%)
May 22, 2014 53.92 53.97 53.17 53.55 847,260 -0.33(-0.61%)
May 21, 2014 52.38 53.97 51.76 53.88 2,432,293 +1.64(+3.14%)
May 20, 2014 53.18 53.37 51.99 52.24 2,169,195 -1.10(-2.06%)
May 19, 2014 53.10 54.00 52.55 53.34 2,320,336 +0.01(+0.02%)
May 16, 2014 53.59 53.59 52.51 53.33 1,438,099 -0.18(-0.34%)
May 15, 2014 53.84 54.03 52.40 53.51 1,808,457 -0.55(-1.02%)
May 14, 2014 54.41 55.20 54.04 54.06 2,931,109 +0.76(+1.43%)
May 13, 2014 53.80 54.25 53.19 53.30 1,738,913 -0.13(-0.24%)
May 12, 2014 52.94 53.83 52.80 53.43 1,871,148 +0.61(+1.15%)
May 09, 2014 52.32 53.07 51.86 52.82 1,463,440 +0.61(+1.17%)
May 08, 2014 51.60 52.73 51.42 52.21 2,169,339 +0.35(+0.67%)
May 07, 2014 52.48 52.96 51.10 51.86 2,600,148 -0.54(-1.03%)
May 06, 2014 53.70 54.24 52.16 52.40 1,885,356 -1.73(-3.20%)
May 05, 2014 53.03 54.30 52.54 54.13 2,297,559 +0.95(+1.79%)
May 02, 2014 55.24 56.75 53.02 53.18 7,191,657 -1.35(-2.48%)
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.