Indicators

Akamai Technologies (NQ: AKAM )

101.67 +0.59 (+0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.30	38.42	37.78	38.26	1,776,880	-0.23(-0.60%)
Sep 27, 2012	38.34	38.95	38.31	38.49	3,406,764	+0.57(+1.49%)
Sep 26, 2012	38.51	38.71	37.52	37.92	1,977,870	-0.53(-1.38%)
Sep 25, 2012	38.62	39.47	38.41	38.45	3,150,696	+0.09(+0.25%)
Sep 24, 2012	38.42	38.63	38.01	38.36	1,312,256	-0.45(-1.16%)
Sep 21, 2012	38.85	39.20	38.77	38.81	2,120,420	+0.13(+0.34%)
Sep 20, 2012	38.82	38.90	38.32	38.68	1,377,500	-0.28(-0.72%)
Sep 19, 2012	38.60	39.12	38.52	38.96	1,532,531	+0.31(+0.80%)
Sep 18, 2012	38.69	38.90	38.20	38.65	1,671,238	-0.19(-0.49%)
Sep 17, 2012	38.96	39.08	38.57	38.84	2,108,810	-0.19(-0.49%)
Sep 14, 2012	38.20	39.67	38.20	39.03	3,446,164	+0.86(+2.24%)
Sep 13, 2012	37.92	38.43	37.70	38.17	3,667,615	+0.28(+0.75%)
Sep 12, 2012	38.34	38.34	37.62	37.89	4,265,563	-0.23(-0.60%)
Sep 11, 2012	38.49	38.83	38.09	38.12	3,293,376	-0.37(-0.95%)
Sep 10, 2012	38.60	38.78	38.02	38.48	2,025,829	-0.24(-0.63%)
Sep 07, 2012	39.04	39.46	38.56	38.73	1,871,159	-0.48(-1.22%)
Sep 06, 2012	38.02	39.37	38.00	39.21	3,527,293	+1.50(+3.97%)
Sep 05, 2012	37.75	38.35	37.39	37.71	2,241,275	+0.04(+0.11%)

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.