Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.59	13.59	13.08	13.14	2,721,100	-0.40(-2.95%)
Mar 30, 2004	13.48	13.85	13.25	13.54	2,903,600	-0.06(-0.44%)
Mar 29, 2004	13.65	13.85	13.35	13.60	1,717,200	+0.19(+1.42%)
Mar 26, 2004	13.22	13.63	13.10	13.41	2,502,600	+0.11(+0.83%)
Mar 25, 2004	12.38	13.44	12.30	13.30	4,878,500	+1.00(+8.13%)
Mar 24, 2004	12.42	12.74	12.08	12.30	5,932,100	-0.38(-3.00%)
Mar 23, 2004	14.26	14.44	12.38	12.68	9,216,600	-1.43(-10.13%)
Mar 22, 2004	14.80	14.80	13.72	14.11	4,415,300	-0.89(-5.93%)
Mar 19, 2004	15.15	15.30	14.90	15.00	1,985,500	-0.02(-0.13%)
Mar 18, 2004	15.11	15.32	14.92	15.02	2,879,200	-0.20(-1.31%)
Mar 17, 2004	14.74	15.25	14.51	15.22	2,746,700	+0.85(+5.92%)
Mar 16, 2004	14.99	15.19	14.09	14.37	4,734,800	-0.36(-2.44%)
Mar 15, 2004	15.12	15.44	14.57	14.73	4,563,600	-0.53(-3.47%)
Mar 12, 2004	15.32	15.60	14.94	15.26	2,884,700	+0.30(+2.01%)
Mar 11, 2004	14.33	15.52	14.15	14.96	5,393,900	+0.15(+1.01%)
Mar 10, 2004	15.50	15.79	14.67	14.81	3,001,200	-0.64(-4.14%)
Mar 09, 2004	16.10	16.19	15.32	15.45	3,132,900	-0.45(-2.83%)
Mar 08, 2004	15.82	16.97	15.70	15.90	6,015,400	+0.16(+1.02%)
Mar 05, 2004	15.37	16.00	15.32	15.74	1,925,900	-0.15(-0.94%)
Mar 04, 2004	15.31	15.99	15.25	15.89	2,079,400	+0.50(+3.25%)
Mar 03, 2004	15.39	15.53	15.05	15.39	1,425,400	-0.12(-0.77%)
Mar 02, 2004	15.96	16.08	15.42	15.51	2,599,700	-0.53(-3.30%)

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.

Akamai Technologies (NQ: AKAM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Akamai Technologies (NQ: AKAM )

Historical Prices

Sections

Services

Decatur Daily Democrat