Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	31.43	31.68	31.30	31.42	2,239,570	-0.19(-0.60%)
Mar 30, 2010	31.71	31.94	31.51	31.61	2,916,846	-0.07(-0.22%)
Mar 29, 2010	31.81	32.18	31.63	31.68	2,456,483	+0.00(+0.00%)
Mar 26, 2010	31.77	32.10	31.52	31.68	3,098,274	+0.17(+0.54%)
Mar 25, 2010	31.90	32.16	31.48	31.51	3,885,960	-0.05(-0.16%)
Mar 24, 2010	31.38	31.69	31.23	31.56	4,739,683	+0.04(+0.13%)
Mar 23, 2010	31.38	31.59	31.04	31.52	3,828,218	+0.26(+0.83%)
Mar 22, 2010	30.39	31.26	30.02	31.26	6,050,121	-0.13(-0.41%)
Mar 19, 2010	32.08	32.08	31.32	31.39	4,269,341	-0.55(-1.72%)
Mar 18, 2010	32.21	32.27	31.72	31.94	4,063,440	-0.14(-0.44%)
Mar 17, 2010	31.70	32.46	31.60	32.08	3,357,827	+0.43(+1.36%)
Mar 16, 2010	31.36	31.73	31.13	31.65	4,406,309	+0.37(+1.18%)
Mar 15, 2010	31.37	31.54	30.81	31.28	6,041,528	-0.66(-2.07%)
Mar 12, 2010	31.57	32.23	31.15	31.94	8,515,962	+0.53(+1.69%)
Mar 11, 2010	31.19	31.44	30.88	31.41	4,519,221	+0.14(+0.45%)
Mar 10, 2010	30.52	31.33	30.27	31.27	7,390,763	+0.86(+2.83%)
Mar 09, 2010	29.56	30.45	29.43	30.41	7,938,996	+0.96(+3.26%)
Mar 08, 2010	29.41	29.65	29.26	29.45	4,948,618	+0.25(+0.86%)
Mar 05, 2010	28.45	29.34	28.25	29.20	4,290,135	+0.93(+3.29%)
Mar 04, 2010	28.20	28.43	27.81	28.27	3,773,109	+0.15(+0.53%)
Mar 03, 2010	28.04	28.75	27.75	28.12	7,599,395	+0.67(+2.44%)
Mar 02, 2010	27.50	27.68	27.25	27.45	3,098,624	+0.26(+0.96%)

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