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 (%)
Jul 29, 2011	23.69	24.60	23.66	24.22	8,560,050	+0.38(+1.59%)
Jul 28, 2011	24.52	25.14	23.64	23.84	27,881,440	-5.64(-19.13%)
Jul 27, 2011	30.33	30.51	29.29	29.48	9,274,534	-1.21(-3.94%)
Jul 26, 2011	30.52	31.07	30.41	30.69	3,849,133	+0.28(+0.92%)
Jul 25, 2011	30.04	30.47	29.90	30.41	3,392,333	+0.04(+0.13%)
Jul 22, 2011	30.07	30.57	29.31	30.37	4,521,602	+0.96(+3.26%)
Jul 21, 2011	29.32	29.59	28.97	29.41	2,697,676	+0.05(+0.17%)
Jul 20, 2011	29.25	29.46	28.96	29.36	2,971,386	+0.12(+0.41%)
Jul 19, 2011	29.37	29.57	29.12	29.24	2,872,648	+0.18(+0.62%)
Jul 18, 2011	29.72	29.72	28.92	29.06	4,055,860	-0.79(-2.65%)
Jul 15, 2011	29.92	30.09	29.46	29.85	3,527,875	+0.23(+0.78%)
Jul 14, 2011	30.86	30.93	29.52	29.62	6,301,713	-1.33(-4.30%)
Jul 13, 2011	31.23	31.54	30.90	30.95	2,971,642	+0.01(+0.03%)
Jul 12, 2011	30.84	31.19	30.52	30.94	3,549,920	+0.13(+0.42%)
Jul 11, 2011	31.25	31.49	30.59	30.81	3,516,436	-0.85(-2.68%)
Jul 08, 2011	31.36	31.91	31.19	31.66	3,727,672	+0.12(+0.38%)
Jul 07, 2011	31.81	31.92	31.49	31.54	3,311,169	+0.11(+0.35%)
Jul 06, 2011	31.07	31.84	31.05	31.43	3,464,312	+0.25(+0.80%)
Jul 05, 2011	31.35	31.49	30.95	31.18	2,764,060	-0.31(-0.98%)

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.