Akamai Technologies (NQ: AKAM )

108.67 -0.96 (-0.88%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 61.27 62.87 60.80 60.82 4,006,747 -0.29(-0.47%)
Oct 29, 2015 61.70 61.75 60.43 61.11 6,395,010 -1.80(-2.86%)
Oct 28, 2015 61.91 63.20 60.25 62.91 21,768,526 -12.64(-16.73%)
Oct 27, 2015 74.99 76.39 74.83 75.55 3,741,415 +0.18(+0.24%)
Oct 26, 2015 73.90 75.44 73.71 75.37 1,909,759 +1.29(+1.74%)
Oct 23, 2015 73.51 74.49 72.84 74.08 1,402,121 +1.55(+2.14%)
Oct 22, 2015 71.71 73.95 71.52 72.53 1,504,407 +1.37(+1.93%)
Oct 21, 2015 72.12 72.28 71.05 71.16 787,291 -0.76(-1.06%)
Oct 20, 2015 70.51 72.23 70.28 71.92 1,284,849 +1.50(+2.13%)
Oct 19, 2015 70.47 70.84 70.01 70.42 1,691,828 -0.53(-0.75%)
Oct 16, 2015 71.67 71.67 70.55 70.95 1,279,149 -0.61(-0.85%)
Oct 15, 2015 70.79 71.69 70.38 71.56 1,075,425 +1.28(+1.82%)
Oct 14, 2015 71.01 71.87 70.11 70.28 1,307,426 -0.86(-1.21%)
Oct 13, 2015 72.53 72.66 71.00 71.14 1,295,237 -1.68(-2.31%)
Oct 12, 2015 73.57 73.59 72.57 72.82 1,085,650 -0.64(-0.87%)
Oct 09, 2015 73.80 74.04 73.29 73.46 1,109,799 -0.34(-0.46%)
Oct 08, 2015 73.12 73.91 72.85 73.80 958,054 +0.25(+0.34%)
Oct 07, 2015 72.40 73.73 72.30 73.55 1,420,466 +1.25(+1.73%)
Oct 06, 2015 72.00 72.40 71.50 72.30 1,094,221 +0.18(+0.25%)
Oct 05, 2015 70.82 72.48 70.41 72.12 1,363,557 +1.89(+2.69%)
Oct 02, 2015 68.18 70.24 67.44 70.23 1,216,240 +1.27(+1.84%)
Oct 01, 2015 69.06 69.38 68.14 68.96 1,453,517 -0.10(-0.14%)
Sep 30, 2015 68.68 69.16 68.35 69.06 2,200,720 +1.56(+2.31%)
Sep 29, 2015 68.00 68.40 67.10 67.50 1,344,707 -0.46(-0.68%)
Sep 28, 2015 70.07 70.91 67.75 67.96 1,897,936 -2.59(-3.67%)
Sep 25, 2015 69.72 71.65 69.47 70.55 2,835,650 +1.16(+1.67%)
Sep 24, 2015 70.28 70.40 69.02 69.39 1,705,277 -1.15(-1.63%)
Sep 23, 2015 70.29 70.79 70.06 70.54 1,762,370 -0.07(-0.10%)
Sep 22, 2015 71.44 71.55 70.11 70.61 1,794,181 -1.48(-2.05%)
Sep 21, 2015 72.32 72.60 71.72 72.09 1,729,419 +0.14(+0.19%)
Sep 18, 2015 73.75 74.27 71.79 71.95 3,906,019 -2.69(-3.60%)
Sep 17, 2015 74.88 75.40 74.07 74.64 1,704,993 -0.18(-0.24%)
Sep 16, 2015 74.17 75.02 74.12 74.82 1,381,120 -0.38(-0.51%)
Sep 15, 2015 74.60 75.37 74.21 75.20 1,077,527 +0.62(+0.83%)
Sep 14, 2015 74.45 74.76 73.85 74.58 1,010,789 -0.09(-0.12%)
Sep 11, 2015 74.32 75.32 73.94 74.67 1,372,319 +0.12(+0.16%)
Sep 10, 2015 73.28 75.03 73.19 74.55 1,410,940 +1.20(+1.64%)
Sep 09, 2015 74.88 75.25 73.13 73.35 1,276,175 -0.93(-1.25%)
Sep 08, 2015 73.75 74.35 73.06 74.28 1,417,619 +1.70(+2.34%)
Sep 04, 2015 71.71 72.58 72.58 72.58 1,607,100 -0.68(-0.93%)
Sep 03, 2015 71.86 74.71 71.54 73.26 2,381,659 +1.99(+2.79%)
Sep 02, 2015 71.35 71.63 69.67 71.27 1,673,412 +0.84(+1.19%)
Sep 01, 2015 69.75 71.43 69.67 70.43 2,411,225 -0.88(-1.23%)
Aug 31, 2015 71.66 71.81 70.87 71.31 1,767,877 -0.59(-0.82%)
Aug 28, 2015 70.59 71.97 70.20 71.90 2,371,900 +1.40(+1.99%)
Aug 27, 2015 69.09 70.89 68.53 70.50 2,084,185 +2.33(+3.42%)
Aug 26, 2015 67.07 68.30 65.33 68.17 2,242,353 +2.54(+3.87%)
Aug 25, 2015 68.24 68.99 65.59 65.63 3,113,591 -0.89(-1.34%)
Aug 24, 2015 65.01 68.22 63.14 66.52 3,784,669 -1.52(-2.23%)
Aug 21, 2015 69.19 70.00 67.91 68.04 2,310,837 -1.74(-2.49%)
Aug 20, 2015 72.30 72.57 69.77 69.78 2,107,072 -3.28(-4.49%)
Aug 19, 2015 73.78 73.90 72.29 73.06 881,900 -0.79(-1.07%)
Aug 18, 2015 73.96 74.19 73.23 73.85 1,222,032 +0.28(+0.38%)
Aug 17, 2015 73.01 73.60 72.32 73.57 1,027,195 +0.20(+0.27%)
Aug 14, 2015 73.38 73.84 72.73 73.37 1,328,653 -0.47(-0.64%)
Aug 13, 2015 73.82 74.50 73.47 73.84 1,129,548 -0.08(-0.11%)
Aug 12, 2015 72.61 74.19 71.76 73.92 1,429,347 +0.96(+1.32%)
Aug 11, 2015 74.69 74.69 72.43 72.96 1,969,194 -2.05(-2.73%)
Aug 10, 2015 74.98 75.39 74.62 75.01 1,087,565 +0.48(+0.64%)
Aug 07, 2015 74.54 74.63 73.53 74.53 968,695 +0.11(+0.15%)
Aug 06, 2015 75.98 76.00 73.94 74.42 1,241,561 -1.61(-2.12%)
Aug 05, 2015 76.06 76.48 75.61 76.03 1,677,609 +0.42(+0.56%)
Aug 04, 2015 75.82 76.29 75.82 75.61 1,413,987 -0.14(-0.18%)
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.