Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.720	8.150	7.540	7.900	7,785,466	-0.21(-2.59%)
Oct 30, 2003	5.960	8.330	7.350	8.110	28,213,928	+2.15(+36.07%)
Oct 29, 2003	6.030	6.240	5.820	5.960	4,163,104	-0.03(-0.50%)
Oct 28, 2003	5.900	6.060	5.860	5.990	2,008,860	+0.12(+2.04%)
Oct 27, 2003	5.920	6.130	5.700	5.870	1,725,300	+0.11(+1.91%)
Oct 24, 2003	5.810	5.890	5.560	5.760	1,438,200	-0.14(-2.37%)
Oct 23, 2003	5.720	6.010	5.570	5.900	1,687,300	+0.02(+0.34%)
Oct 22, 2003	6.200	6.300	5.810	5.880	2,343,700	-0.47(-7.40%)
Oct 21, 2003	5.850	6.350	5.810	6.350	6,971,482	+0.56(+9.67%)
Oct 20, 2003	5.450	5.850	5.230	5.790	2,012,110	+0.34(+6.24%)
Oct 17, 2003	5.790	5.790	5.400	5.450	1,319,702	-0.30(-5.22%)
Oct 16, 2003	5.540	5.720	5.540	5.750	1,269,650	+0.19(+3.42%)
Oct 15, 2003	5.850	5.940	5.560	5.560	2,052,410	-0.19(-3.30%)
Oct 14, 2003	5.520	5.790	5.350	5.750	3,273,237	+0.26(+4.70%)
Oct 13, 2003	5.100	5.520	5.080	5.492	2,514,727	+0.42(+8.37%)
Oct 10, 2003	5.200	5.250	5.030	5.068	761,755	-0.11(-2.16%)
Oct 09, 2003	5.250	5.500	5.010	5.180	2,844,609	-0.02(-0.38%)
Oct 08, 2003	4.750	5.200	4.650	5.200	1,904,183	+0.50(+10.66%)
Oct 07, 2003	4.560	4.740	4.470	4.699	1,001,871	+0.10(+2.15%)
Oct 06, 2003	4.760	4.790	4.600	4.600	741,184	-0.03(-0.65%)
Oct 03, 2003	4.550	4.710	4.530	4.630	797,249	+0.16(+3.58%)
Oct 02, 2003	4.220	4.470	4.210	4.470	717,024	+0.20(+4.68%)

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

Contact Information

Follow Us