Indicators

Akamai Technologies (NQ: AKAM )

102.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	53.82	54.35	52.71	53.12	2,285,285	-0.47(-0.88%)
Dec 28, 2006	54.28	54.30	53.35	53.59	2,411,990	-0.93(-1.71%)
Dec 27, 2006	53.50	54.88	53.30	54.52	2,478,721	+1.52(+2.87%)
Dec 26, 2006	53.23	53.70	52.61	53.00	1,869,268	-0.41(-0.77%)
Dec 22, 2006	54.02	54.29	53.05	53.41	2,371,011	-0.73(-1.35%)
Dec 21, 2006	55.15	55.49	54.08	54.14	3,233,261	-0.96(-1.74%)
Dec 20, 2006	56.37	56.80	55.06	55.10	2,687,314	-0.93(-1.66%)
Dec 19, 2006	54.73	56.37	54.33	56.03	4,625,056	+0.94(+1.71%)
Dec 18, 2006	56.00	56.20	54.38	55.09	6,582,116	-1.30(-2.31%)
Dec 15, 2006	56.28	56.47	55.83	56.39	4,464,529	+0.49(+0.88%)
Dec 14, 2006	54.90	56.41	54.75	55.90	5,516,449	+0.93(+1.69%)
Dec 13, 2006	55.10	55.43	54.50	54.97	3,878,275	+0.57(+1.05%)
Dec 12, 2006	54.41	55.03	53.95	54.40	5,284,938	+0.02(+0.04%)
Dec 11, 2006	53.52	54.95	52.91	54.38	5,788,532	+0.60(+1.12%)
Dec 08, 2006	53.05	54.28	52.73	53.78	6,922,519	+0.40(+0.75%)
Dec 07, 2006	50.14	53.71	50.00	53.38	12,324,329	+3.67(+7.38%)
Dec 06, 2006	49.44	50.25	49.09	49.71	3,068,637	+0.31(+0.63%)
Dec 05, 2006	49.57	49.67	48.59	49.40	3,034,638	+0.25(+0.51%)
Dec 04, 2006	48.21	49.88	48.17	49.15	3,474,348	+1.44(+3.02%)

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.