Indicators

Akamai Technologies (NQ: AKAM )

102.12 +0.45 (+0.44%)

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 (%)
Sep 30, 2010	51.16	51.20	49.33	50.18	3,428,516	-0.39(-0.77%)
Sep 29, 2010	50.94	51.14	50.22	50.57	2,189,058	-0.41(-0.80%)
Sep 28, 2010	51.40	52.20	50.57	50.98	4,066,575	-0.17(-0.33%)
Sep 27, 2010	50.86	51.69	50.55	51.15	2,517,433	+0.27(+0.53%)
Sep 24, 2010	51.46	51.69	50.72	50.88	4,437,396	+0.29(+0.57%)
Sep 23, 2010	50.86	51.91	50.30	50.59	6,577,351	+0.59(+1.18%)
Sep 22, 2010	52.24	52.35	49.81	50.00	4,848,909	-2.41(-4.60%)
Sep 21, 2010	53.03	53.05	52.10	52.41	2,550,976	-0.29(-0.55%)
Sep 20, 2010	52.21	53.06	52.19	52.70	2,642,326	+0.32(+0.61%)
Sep 17, 2010	52.72	52.80	51.60	52.38	3,160,486	+0.84(+1.63%)
Sep 15, 2010	50.49	51.72	50.26	51.54	2,403,487	+0.84(+1.67%)
Sep 14, 2010	50.56	51.75	50.56	50.70	2,682,728	-0.15(-0.29%)
Sep 13, 2010	50.24	51.25	50.12	50.84	2,753,956	+1.34(+2.71%)
Sep 10, 2010	49.98	50.18	49.11	49.50	3,803,688	-0.62(-1.24%)
Sep 09, 2010	51.00	51.29	50.00	50.12	2,688,438	-0.39(-0.77%)
Sep 08, 2010	50.85	51.41	50.12	50.51	4,083,943	+0.01(+0.02%)
Sep 07, 2010	49.80	51.06	49.50	50.50	3,747,186	+0.54(+1.08%)
Sep 03, 2010	50.69	51.00	49.60	49.96	3,523,544	-0.13(-0.26%)
Sep 02, 2010	47.98	50.52	47.81	50.09	6,607,180	+2.45(+5.13%)

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.