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 (%)
Sep 30, 2004 14.13 14.19 13.93 14.05 1,175,800 +0.03(+0.21%)
Sep 29, 2004 13.98 14.24 13.90 14.02 1,462,500 +0.11(+0.79%)
Sep 28, 2004 13.92 14.04 13.64 13.91 2,501,600 +0.32(+2.35%)
Sep 27, 2004 14.06 14.10 13.58 13.59 2,197,200 -0.60(-4.23%)
Sep 24, 2004 14.53 14.54 14.08 14.19 1,877,400 -0.28(-1.91%)
Sep 23, 2004 14.54 14.58 14.33 14.47 1,536,400 -0.03(-0.23%)
Sep 22, 2004 14.49 14.65 14.43 14.50 1,413,700 -0.18(-1.23%)
Sep 21, 2004 14.74 14.86 14.54 14.68 1,448,800 +0.07(+0.48%)
Sep 20, 2004 14.81 15.09 14.46 14.61 2,521,900 -0.32(-2.14%)
Sep 17, 2004 14.94 14.94 14.69 14.93 1,103,100 +0.03(+0.20%)
Sep 16, 2004 14.74 15.23 14.61 14.90 2,690,200 +0.20(+1.36%)
Sep 15, 2004 15.05 15.24 14.65 14.70 4,191,700 -0.65(-4.23%)
Sep 14, 2004 14.31 15.41 14.22 15.35 3,240,100 +1.09(+7.64%)
Sep 13, 2004 14.17 14.63 14.17 14.26 2,245,200 +0.05(+0.35%)
Sep 10, 2004 13.54 14.29 13.50 14.21 2,217,200 +0.66(+4.87%)
Sep 09, 2004 13.55 13.69 13.25 13.55 1,076,900 +0.14(+1.04%)
Sep 08, 2004 13.51 13.79 13.38 13.41 1,164,200 -0.06(-0.45%)
Sep 07, 2004 13.35 13.80 13.30 13.47 1,604,600 +0.30(+2.28%)
Sep 03, 2004 13.26 13.57 13.16 13.17 1,254,900 -0.35(-2.59%)
Sep 02, 2004 13.21 13.60 13.20 13.52 1,054,000 +0.22(+1.65%)
Sep 01, 2004 13.53 13.67 13.18 13.30 2,232,600 -0.15(-1.12%)
Aug 31, 2004 13.69 13.79 13.20 13.45 2,000,200 -0.19(-1.39%)
Aug 30, 2004 13.73 14.04 13.63 13.64 1,069,300 -0.49(-3.47%)
Aug 27, 2004 14.05 14.27 14.00 14.13 734,200 +0.19(+1.36%)
Aug 26, 2004 14.30 14.38 13.78 13.94 1,591,000 -0.44(-3.06%)
Aug 25, 2004 13.77 14.50 13.76 14.38 1,187,700 +0.48(+3.45%)
Aug 24, 2004 13.93 14.15 13.77 13.90 1,356,000 +0.02(+0.14%)
Aug 23, 2004 14.35 14.35 13.83 13.88 1,460,000 -0.35(-2.46%)
Aug 20, 2004 14.00 14.48 13.92 14.23 1,899,400 -0.03(-0.21%)
Aug 19, 2004 13.63 14.36 13.61 14.26 4,339,000 +0.55(+4.01%)
Aug 18, 2004 12.82 13.77 12.78 13.71 2,408,400 +0.61(+4.66%)
Aug 17, 2004 13.00 13.25 12.85 13.10 1,621,200 +0.38(+2.99%)
Aug 16, 2004 12.45 12.93 12.45 12.72 1,903,200 +0.20(+1.60%)
Aug 13, 2004 12.77 13.02 12.36 12.52 1,860,400 -0.07(-0.56%)
Aug 12, 2004 12.67 12.90 12.40 12.59 1,818,600 -0.23(-1.79%)
Aug 11, 2004 12.43 12.98 11.90 12.82 3,428,500 +0.04(+0.31%)
Aug 10, 2004 12.60 12.94 12.26 12.78 2,450,800 +0.34(+2.73%)
Aug 09, 2004 12.69 13.19 12.25 12.44 2,204,500 -0.19(-1.50%)
Aug 06, 2004 12.74 13.27 12.35 12.63 3,574,100 -0.33(-2.55%)
Aug 05, 2004 14.02 14.18 12.92 12.96 3,878,200 -0.79(-5.75%)
Aug 04, 2004 13.89 13.93 13.45 13.75 2,682,500 -0.26(-1.86%)
Aug 03, 2004 14.69 14.69 14.01 14.01 3,556,900 -0.66(-4.50%)
Aug 02, 2004 14.52 15.01 14.40 14.67 2,612,700 -0.26(-1.74%)
Jul 30, 2004 14.78 15.11 14.50 14.93 2,051,000 +0.14(+0.95%)
Jul 29, 2004 13.95 14.82 13.95 14.79 5,340,200 +0.75(+5.34%)
Jul 28, 2004 13.78 14.32 13.30 14.04 5,279,600 -0.50(-3.44%)
Jul 27, 2004 13.96 14.64 13.71 14.54 4,674,100 +0.79(+5.75%)
Jul 26, 2004 13.97 14.20 13.39 13.75 2,771,500 -0.18(-1.29%)
Jul 23, 2004 14.24 14.41 13.87 13.93 2,473,400 -0.62(-4.26%)
Jul 22, 2004 13.80 14.63 13.32 14.55 3,824,700 +0.56(+4.00%)
Jul 21, 2004 15.47 15.48 13.75 13.99 3,353,900 -1.18(-7.78%)
Jul 20, 2004 13.90 15.38 13.90 15.17 3,947,400 +1.20(+8.59%)
Jul 19, 2004 14.75 14.77 13.33 13.97 3,825,200 -0.67(-4.58%)
Jul 16, 2004 14.73 14.95 14.48 14.64 2,718,100 +0.10(+0.69%)
Jul 15, 2004 14.72 14.96 14.42 14.54 2,465,100 -0.10(-0.68%)
Jul 14, 2004 14.57 14.97 14.07 14.64 4,537,300 -0.21(-1.41%)
Jul 13, 2004 15.40 15.64 14.85 14.85 3,055,100 -0.50(-3.26%)
Jul 12, 2004 15.55 15.67 15.10 15.35 2,581,600 -0.36(-2.29%)
Jul 09, 2004 15.63 15.79 15.35 15.71 2,673,400 +0.47(+3.08%)
Jul 08, 2004 16.17 16.20 15.01 15.24 5,161,200 -1.45(-8.69%)
Jul 07, 2004 16.34 16.95 16.30 16.69 2,994,400 +0.31(+1.89%)
Jul 06, 2004 17.13 17.13 16.36 16.38 2,819,800 -0.90(-5.21%)
Jul 02, 2004 17.48 17.70 17.06 17.28 1,665,200 -0.40(-2.26%)
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.