Skip to main content

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 (%)
Mar 31, 2008 29.35 29.45 27.32 28.16 8,577,562 -1.42(-4.80%)
Mar 28, 2008 30.62 31.11 29.49 29.58 5,088,243 -0.48(-1.60%)
Mar 27, 2008 32.03 32.15 30.05 30.06 6,147,382 -2.06(-6.41%)
Mar 26, 2008 32.26 32.70 32.05 32.12 4,592,369 -0.47(-1.44%)
Mar 25, 2008 33.00 33.38 32.21 32.59 5,762,102 -0.28(-0.85%)
Mar 24, 2008 30.75 33.36 30.62 32.87 4,703,840 +2.28(+7.45%)
Mar 21, 2008 29.56 30.59 29.13 30.59 5,769,508 +0.00(+0.00%)
Mar 20, 2008 29.56 30.59 29.13 30.59 5,769,508 +1.22(+4.15%)
Mar 19, 2008 31.56 32.06 29.37 29.37 4,353,413 -2.03(-6.46%)
Mar 18, 2008 30.37 31.49 30.15 31.40 4,697,721 +1.71(+5.76%)
Mar 17, 2008 30.16 30.75 28.76 29.69 6,003,385 -1.50(-4.81%)
Mar 14, 2008 33.38 33.38 30.59 31.19 6,296,207 -1.32(-4.06%)
Mar 13, 2008 32.57 33.14 31.44 32.51 6,607,667 -0.73(-2.20%)
Mar 12, 2008 34.21 34.92 33.14 33.24 5,400,188 -0.72(-2.12%)
Mar 11, 2008 33.43 34.00 32.34 33.96 5,645,160 +1.60(+4.94%)
Mar 10, 2008 34.31 34.57 32.34 32.36 4,194,101 -1.83(-5.35%)
Mar 07, 2008 34.33 35.68 33.67 34.19 4,850,498 -0.26(-0.75%)
Mar 06, 2008 34.65 35.95 34.06 34.45 6,101,964 -0.36(-1.03%)
Mar 05, 2008 34.00 35.25 34.00 34.81 4,150,289 +0.99(+2.92%)
Mar 04, 2008 33.24 34.05 32.44 33.82 4,019,355 +0.17(+0.51%)
Mar 03, 2008 34.96 35.25 33.14 33.65 6,293,196 -1.51(-4.29%)
Feb 29, 2008 33.02 36.00 32.90 35.16 11,891,281 +1.68(+5.02%)
Feb 28, 2008 33.01 33.75 32.61 33.48 4,789,398 -0.02(-0.06%)
Feb 27, 2008 33.03 33.75 32.27 33.50 5,095,528 +0.07(+0.21%)
Feb 26, 2008 32.70 33.73 32.25 33.43 3,623,426 +0.57(+1.73%)
Feb 25, 2008 32.80 33.12 32.03 32.86 2,798,161 +0.07(+0.21%)
Feb 22, 2008 33.63 33.75 31.92 32.79 3,777,008 -0.72(-2.15%)
Feb 21, 2008 33.48 33.85 33.18 33.51 4,049,192 +0.30(+0.90%)
Feb 20, 2008 32.23 33.30 32.07 33.21 3,767,826 +0.58(+1.78%)
Feb 19, 2008 34.25 34.25 32.46 32.63 3,272,199 -1.14(-3.38%)
Feb 18, 2008 33.11 33.86 33.00 33.77 2,754,819 +0.00(+0.00%)
Feb 15, 2008 33.11 33.86 33.00 33.77 2,754,569 +0.48(+1.44%)
Feb 14, 2008 34.16 34.40 33.10 33.29 4,210,249 -0.95(-2.77%)
Feb 13, 2008 33.65 34.40 33.50 34.24 3,941,763 +1.10(+3.32%)
Feb 12, 2008 34.32 34.48 32.76 33.14 6,045,572 -0.86(-2.53%)
Feb 11, 2008 32.57 34.23 32.47 34.00 6,414,981 +1.66(+5.13%)
Feb 08, 2008 32.29 33.22 31.72 32.34 4,454,401 -0.07(-0.22%)
Feb 07, 2008 31.15 33.36 29.73 32.41 15,431,865 +2.68(+9.01%)
Feb 06, 2008 30.29 31.50 29.71 29.73 9,485,304 -0.22(-0.73%)
Feb 05, 2008 29.38 30.64 29.24 29.95 3,682,726 -0.10(-0.33%)
Feb 04, 2008 31.08 31.16 30.02 30.05 3,359,077 -0.99(-3.19%)
Feb 01, 2008 30.40 31.17 29.33 31.04 4,117,879 +0.84(+2.78%)
Jan 31, 2008 29.18 30.60 28.10 30.20 3,776,610 +0.70(+2.37%)
Jan 30, 2008 29.66 30.39 29.24 29.50 3,098,876 -0.22(-0.74%)
Jan 29, 2008 30.38 30.67 29.41 29.72 2,669,171 -0.41(-1.36%)
Jan 28, 2008 29.48 30.39 28.96 30.13 3,269,079 +0.62(+2.10%)
Jan 25, 2008 31.89 32.11 29.30 29.51 7,447,419 -0.88(-2.90%)
Jan 24, 2008 28.00 30.85 27.45 30.39 8,401,551 +2.60(+9.36%)
Jan 23, 2008 26.78 27.99 25.41 27.79 5,716,675 +0.31(+1.13%)
Jan 22, 2008 25.26 29.05 25.06 27.48 7,696,088 +0.48(+1.78%)
Jan 21, 2008 28.27 28.37 26.24 27.00 7,010,500 +0.00(+0.00%)
Jan 18, 2008 28.27 28.37 26.24 27.00 7,010,200 +0.36(+1.35%)
Jan 17, 2008 26.25 28.11 26.25 26.64 7,649,054 +0.76(+2.94%)
Jan 16, 2008 26.29 26.99 25.13 25.88 6,081,227 -1.07(-3.97%)
Jan 15, 2008 27.70 27.90 26.44 26.95 7,287,748 -1.43(-5.04%)
Jan 14, 2008 28.00 28.50 27.18 28.38 4,360,331 +0.86(+3.12%)
Jan 11, 2008 27.71 28.82 26.71 27.52 7,112,430 -0.51(-1.82%)
Jan 10, 2008 28.96 29.05 25.97 28.03 19,749,094 -1.19(-4.07%)
Jan 09, 2008 29.26 29.39 27.54 29.22 8,060,318 -0.25(-0.85%)
Jan 08, 2008 31.60 31.60 29.46 29.47 4,786,942 -2.13(-6.74%)
Jan 07, 2008 32.46 32.86 31.07 31.60 4,369,721 -0.40(-1.25%)
Jan 04, 2008 33.80 33.80 31.88 32.00 4,293,970 -2.14(-6.27%)
Jan 03, 2008 33.40 34.70 33.33 34.14 5,436,906 +0.94(+2.83%)
Jan 02, 2008 34.47 34.87 33.07 33.20 3,716,732 -1.40(-4.05%)
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.