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 (%)
Oct 31, 2006 46.08 47.72 46.00 46.86 5,166,562 +1.05(+2.29%)
Oct 30, 2006 46.09 46.39 45.24 45.81 6,118,827 -0.64(-1.38%)
Oct 27, 2006 48.86 50.00 46.26 46.45 13,666,308 -3.38(-6.78%)
Oct 26, 2006 49.41 49.92 46.19 49.83 10,079,368 +0.83(+1.69%)
Oct 25, 2006 49.69 49.97 48.14 49.00 5,087,979 -0.60(-1.21%)
Oct 24, 2006 47.30 49.88 47.00 49.60 5,637,294 +2.25(+4.75%)
Oct 23, 2006 46.89 48.05 46.65 47.35 4,677,718 +1.16(+2.51%)
Oct 20, 2006 46.52 46.64 44.77 46.19 6,426,935 -0.10(-0.22%)
Oct 19, 2006 46.17 47.80 45.52 46.29 5,120,030 +0.16(+0.35%)
Oct 18, 2006 49.28 49.70 45.93 46.13 7,279,674 -2.87(-5.86%)
Oct 17, 2006 49.95 49.95 48.60 49.00 4,942,006 -1.67(-3.30%)
Oct 16, 2006 50.55 51.67 50.35 50.67 3,283,467 -0.03(-0.06%)
Oct 13, 2006 50.08 51.40 49.79 50.70 3,653,093 +0.53(+1.06%)
Oct 12, 2006 51.17 51.21 49.49 50.17 4,694,645 -0.31(-0.61%)
Oct 11, 2006 49.60 51.97 49.51 50.48 7,997,444 +0.53(+1.06%)
Oct 10, 2006 49.95 50.67 49.06 49.95 4,748,665 -0.11(-0.22%)
Oct 09, 2006 50.84 51.75 49.95 50.06 5,676,386 -1.31(-2.55%)
Oct 06, 2006 51.92 52.00 51.13 51.37 4,555,766 -0.97(-1.85%)
Oct 05, 2006 51.87 52.93 51.41 52.34 5,175,163 +0.37(+0.71%)
Oct 04, 2006 50.92 51.97 50.52 51.97 5,233,922 +0.82(+1.60%)
Oct 03, 2006 50.03 51.50 49.28 51.15 6,537,483 +1.32(+2.65%)
Oct 02, 2006 50.00 51.00 49.31 49.83 4,535,955 -0.16(-0.32%)
Sep 29, 2006 50.17 50.90 49.50 49.99 6,895,546 -0.08(-0.16%)
Sep 28, 2006 48.50 50.17 47.84 50.07 7,219,941 +1.82(+3.77%)
Sep 27, 2006 49.03 49.49 47.36 48.25 6,687,909 -1.09(-2.21%)
Sep 26, 2006 49.14 49.46 47.26 49.34 6,476,521 +0.35(+0.71%)
Sep 25, 2006 46.45 49.24 45.71 48.99 6,945,408 +2.80(+6.06%)
Sep 22, 2006 46.41 47.14 45.76 46.19 3,938,363 +0.03(+0.06%)
Sep 21, 2006 46.56 47.87 46.05 46.16 5,390,008 -0.01(-0.02%)
Sep 20, 2006 45.94 46.98 45.61 46.17 4,920,411 +0.70(+1.54%)
Sep 19, 2006 45.28 45.48 43.90 45.47 7,491,576 -0.97(-2.09%)
Sep 18, 2006 47.21 47.84 46.10 46.44 5,860,183 -0.74(-1.57%)
Sep 15, 2006 46.30 47.40 46.19 47.18 7,617,073 +1.30(+2.83%)
Sep 14, 2006 45.11 45.98 44.52 45.88 10,225,236 +1.68(+3.80%)
Sep 13, 2006 42.73 44.70 42.40 44.20 6,397,532 +0.90(+2.08%)
Sep 12, 2006 43.47 44.38 42.65 43.30 6,464,116 -0.09(-0.21%)
Sep 11, 2006 40.97 43.50 40.60 43.39 7,042,660 +2.24(+5.44%)
Sep 08, 2006 39.60 41.24 39.41 41.15 4,047,656 +1.74(+4.42%)
Sep 07, 2006 39.33 40.13 38.45 39.41 3,731,800 -0.01(-0.03%)
Sep 06, 2006 40.66 40.95 39.40 39.42 2,798,341 -1.58(-3.85%)
Sep 05, 2006 40.82 41.86 40.52 41.00 4,079,074 +0.37(+0.91%)
Sep 01, 2006 39.32 40.79 39.25 40.63 3,194,789 +1.43(+3.65%)
Aug 31, 2006 38.95 39.83 38.70 39.20 2,638,160 +0.37(+0.95%)
Aug 30, 2006 39.07 39.27 38.41 38.83 2,893,243 -0.19(-0.49%)
Aug 29, 2006 39.07 39.17 37.97 39.02 2,261,732 +0.08(+0.21%)
Aug 28, 2006 37.99 39.50 37.55 38.94 3,352,883 +1.07(+2.83%)
Aug 25, 2006 38.47 38.79 37.77 37.87 1,901,008 -0.37(-0.97%)
Aug 24, 2006 38.41 38.59 37.85 38.24 1,625,946 +0.05(+0.13%)
Aug 23, 2006 39.04 39.20 37.80 38.19 2,189,642 -0.46(-1.19%)
Aug 22, 2006 38.61 38.98 38.16 38.65 2,333,205 -0.08(-0.21%)
Aug 21, 2006 39.67 39.75 38.61 38.73 2,355,846 -1.25(-3.13%)
Aug 18, 2006 39.68 40.27 38.93 39.98 2,447,759 +0.45(+1.14%)
Aug 17, 2006 39.55 40.26 38.81 39.53 3,685,208 -0.24(-0.60%)
Aug 16, 2006 40.13 40.40 39.25 39.77 3,548,422 -0.14(-0.35%)
Aug 15, 2006 38.20 40.00 37.52 39.91 4,342,879 +2.70(+7.26%)
Aug 14, 2006 37.93 38.40 37.08 37.21 2,462,934 -0.19(-0.51%)
Aug 11, 2006 38.80 38.85 36.99 37.40 2,853,387 -1.58(-4.05%)
Aug 10, 2006 38.52 39.18 38.21 38.98 2,769,352 +0.50(+1.30%)
Aug 09, 2006 38.69 39.74 38.25 38.48 3,515,191 +0.21(+0.55%)
Aug 08, 2006 38.92 39.45 38.17 38.27 2,893,386 -0.69(-1.77%)
Aug 07, 2006 39.03 39.83 38.52 38.96 3,348,611 -0.46(-1.17%)
Aug 04, 2006 40.41 42.00 38.50 39.42 6,155,352 -0.87(-2.16%)
Aug 03, 2006 38.47 40.46 37.81 40.29 4,458,833 +1.63(+4.22%)
Aug 02, 2006 38.60 39.24 38.38 38.66 2,754,780 +0.25(+0.65%)
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.