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 30, 2012 37.22 37.31 36.47 36.70 1,524,922 -0.22(-0.60%)
Mar 29, 2012 36.53 36.96 36.25 36.92 1,734,375 +0.04(+0.11%)
Mar 28, 2012 37.65 37.81 36.55 36.88 2,112,290 -0.80(-2.12%)
Mar 27, 2012 37.85 37.97 37.59 37.68 2,185,257 -0.09(-0.24%)
Mar 26, 2012 36.97 37.95 36.79 37.77 2,778,108 +1.15(+3.14%)
Mar 23, 2012 36.55 36.65 36.09 36.62 1,252,620 +0.16(+0.44%)
Mar 22, 2012 36.63 36.90 36.24 36.46 1,952,438 -0.48(-1.30%)
Mar 21, 2012 36.68 37.15 36.44 36.94 2,617,169 +0.19(+0.52%)
Mar 20, 2012 36.70 36.79 36.18 36.75 1,717,328 -0.29(-0.78%)
Mar 19, 2012 37.29 37.50 36.66 37.04 1,816,871 -0.32(-0.86%)
Mar 16, 2012 37.44 37.62 37.21 37.36 2,709,804 +0.01(+0.03%)
Mar 15, 2012 36.87 37.49 36.60 37.35 2,351,969 +0.69(+1.88%)
Mar 14, 2012 37.35 37.47 36.37 36.66 2,093,732 -0.81(-2.16%)
Mar 13, 2012 36.82 37.48 36.56 37.47 2,202,583 +0.84(+2.29%)
Mar 12, 2012 36.80 37.24 36.36 36.63 2,072,347 -0.21(-0.57%)
Mar 09, 2012 36.08 36.94 36.06 36.84 2,789,672 +0.72(+1.99%)
Mar 08, 2012 35.89 36.37 35.86 36.12 2,265,733 +0.57(+1.60%)
Mar 07, 2012 34.96 35.80 34.88 35.55 2,511,694 +0.68(+1.95%)
Mar 06, 2012 35.46 35.49 34.70 34.87 3,280,389 -0.90(-2.52%)
Mar 05, 2012 36.13 36.40 35.60 35.77 2,512,000 -0.53(-1.46%)
Mar 02, 2012 35.96 36.75 35.90 36.30 2,847,539 +0.40(+1.11%)
Mar 01, 2012 36.20 36.26 35.87 35.90 4,596,609 -0.10(-0.28%)
Feb 29, 2012 36.81 36.94 35.84 36.00 3,675,186 -0.69(-1.88%)
Feb 28, 2012 37.15 37.25 36.46 36.69 2,592,481 -0.38(-1.03%)
Feb 27, 2012 36.83 37.35 36.63 37.07 2,471,275 -0.14(-0.38%)
Feb 24, 2012 36.78 37.42 36.56 37.21 2,840,924 +0.69(+1.89%)
Feb 23, 2012 36.76 36.76 36.07 36.52 4,321,476 -0.09(-0.25%)
Feb 22, 2012 37.05 37.39 36.46 36.61 3,364,693 -0.82(-2.19%)
Feb 21, 2012 38.00 38.00 37.19 37.43 2,404,390 -0.37(-0.98%)
Feb 17, 2012 38.43 38.46 37.42 37.80 2,778,370 -0.62(-1.61%)
Feb 16, 2012 38.00 38.56 37.92 38.42 2,280,510 +0.36(+0.95%)
Feb 15, 2012 38.61 38.86 38.02 38.06 2,891,463 -0.42(-1.09%)
Feb 14, 2012 38.55 38.73 38.08 38.48 2,538,816 -0.09(-0.23%)
Feb 13, 2012 38.56 38.89 37.90 38.57 3,559,454 +0.14(+0.36%)
Feb 10, 2012 37.60 38.78 37.52 38.43 6,810,524 +0.37(+0.97%)
Feb 09, 2012 38.92 39.14 37.47 38.06 18,570,940 +3.62(+10.51%)
Feb 08, 2012 33.82 35.59 33.67 34.44 9,439,235 +0.79(+2.35%)
Feb 07, 2012 33.40 33.68 33.00 33.65 2,552,731 +0.28(+0.84%)
Feb 06, 2012 33.83 34.25 33.25 33.37 4,159,432 -0.27(-0.80%)
Feb 03, 2012 32.81 33.70 32.74 33.64 3,530,112 +1.31(+4.05%)
Feb 02, 2012 32.34 32.83 32.13 32.33 3,209,360 +0.32(+1.00%)
Feb 01, 2012 32.19 32.50 31.45 32.01 4,529,773 -0.22(-0.68%)
Jan 31, 2012 32.22 32.55 31.97 32.23 2,858,587 +0.19(+0.59%)
Jan 30, 2012 31.43 32.18 31.41 32.04 2,558,748 +0.03(+0.09%)
Jan 27, 2012 31.37 32.11 31.08 32.01 2,830,884 +0.58(+1.85%)
Jan 26, 2012 32.04 32.59 31.23 31.43 2,728,519 -0.44(-1.38%)
Jan 25, 2012 31.51 31.95 31.34 31.87 2,319,622 +0.48(+1.53%)
Jan 24, 2012 31.46 31.56 31.23 31.39 3,141,118 -0.33(-1.04%)
Jan 23, 2012 31.98 32.05 31.01 31.72 3,403,984 -0.32(-1.00%)
Jan 20, 2012 32.59 32.65 31.48 32.04 5,398,873 -0.65(-1.99%)
Jan 19, 2012 32.45 33.28 31.87 32.69 4,509,598 +0.28(+0.86%)
Jan 18, 2012 32.34 32.57 31.96 32.41 2,931,926 +0.28(+0.87%)
Jan 17, 2012 32.68 32.79 31.93 32.13 3,209,027 -0.09(-0.28%)
Jan 13, 2012 32.91 33.00 31.82 32.22 3,756,005 -1.35(-4.02%)
Jan 12, 2012 34.12 34.23 32.83 33.57 4,292,519 -0.43(-1.26%)
Jan 11, 2012 33.44 34.24 33.37 34.00 4,080,793 +0.86(+2.60%)
Jan 10, 2012 33.10 33.34 32.87 33.14 3,853,616 +0.53(+1.63%)
Jan 09, 2012 31.86 32.78 31.57 32.61 4,548,275 -0.15(-0.46%)
Jan 06, 2012 32.49 32.89 32.13 32.76 3,597,974 +0.33(+1.02%)
Jan 05, 2012 32.29 32.94 32.12 32.43 5,430,048 -0.01(-0.03%)
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.