Indicators

Akamai Technologies (NQ: AKAM )

101.08 +1.41 (+1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	35.07	35.34	34.85	35.32	1,904,038	+0.16(+0.46%)
Mar 27, 2013	34.98	35.21	34.56	35.16	1,496,955	+0.08(+0.23%)
Mar 26, 2013	34.61	35.15	34.54	35.08	2,589,414	+0.68(+1.98%)
Mar 25, 2013	34.79	34.99	34.35	34.40	3,285,480	-0.38(-1.09%)
Mar 22, 2013	35.20	35.28	34.69	34.78	2,174,208	-0.23(-0.66%)
Mar 21, 2013	35.06	35.51	34.87	35.01	2,368,638	-0.44(-1.24%)
Mar 20, 2013	35.09	35.60	34.81	35.45	4,430,116	+0.78(+2.25%)
Mar 19, 2013	34.55	35.07	34.26	34.67	4,510,912	+0.12(+0.35%)
Mar 18, 2013	34.30	35.03	34.26	34.55	3,928,839	-0.14(-0.40%)
Mar 15, 2013	35.35	35.41	34.54	34.69	6,118,580	+0.03(+0.09%)
Mar 14, 2013	34.75	35.09	34.45	34.66	3,524,588	+0.00(+0.00%)
Mar 13, 2013	34.89	34.92	34.30	34.66	4,262,501	-0.11(-0.32%)
Mar 12, 2013	35.48	35.54	34.55	34.77	8,246,171	-0.83(-2.33%)
Mar 11, 2013	37.22	37.49	34.94	35.60	13,468,777	-1.64(-4.40%)
Mar 08, 2013	37.38	37.55	37.00	37.24	2,655,136	-0.04(-0.11%)
Mar 07, 2013	37.70	37.75	37.05	37.28	3,385,687	-0.25(-0.67%)
Mar 06, 2013	37.54	38.19	37.30	37.53	2,882,538	+0.04(+0.11%)
Mar 05, 2013	37.48	37.90	37.15	37.49	2,169,701	+0.09(+0.24%)
Mar 04, 2013	36.64	37.74	36.56	37.40	2,814,732	+0.75(+2.05%)

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.