Skip to main content

Akamai Technologies (NQ: AKAM )

109.16 -0.47 (-0.43%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 71.66 71.81 70.87 71.31 1,767,877 -0.59(-0.82%)
Aug 28, 2015 70.59 71.97 70.20 71.90 2,371,900 +1.40(+1.99%)
Aug 27, 2015 69.09 70.89 68.53 70.50 2,084,185 +2.33(+3.42%)
Aug 26, 2015 67.07 68.30 65.33 68.17 2,242,353 +2.54(+3.87%)
Aug 25, 2015 68.24 68.99 65.59 65.63 3,113,591 -0.89(-1.34%)
Aug 24, 2015 65.01 68.22 63.14 66.52 3,784,669 -1.52(-2.23%)
Aug 21, 2015 69.19 70.00 67.91 68.04 2,310,837 -1.74(-2.49%)
Aug 20, 2015 72.30 72.57 69.77 69.78 2,107,072 -3.28(-4.49%)
Aug 19, 2015 73.78 73.90 72.29 73.06 881,900 -0.79(-1.07%)
Aug 18, 2015 73.96 74.19 73.23 73.85 1,222,032 +0.28(+0.38%)
Aug 17, 2015 73.01 73.60 72.32 73.57 1,027,195 +0.20(+0.27%)
Aug 14, 2015 73.38 73.84 72.73 73.37 1,328,653 -0.47(-0.64%)
Aug 13, 2015 73.82 74.50 73.47 73.84 1,129,548 -0.08(-0.11%)
Aug 12, 2015 72.61 74.19 71.76 73.92 1,429,347 +0.96(+1.32%)
Aug 11, 2015 74.69 74.69 72.43 72.96 1,969,194 -2.05(-2.73%)
Aug 10, 2015 74.98 75.39 74.62 75.01 1,087,565 +0.48(+0.64%)
Aug 07, 2015 74.54 74.63 73.53 74.53 968,695 +0.11(+0.15%)
Aug 06, 2015 75.98 76.00 73.94 74.42 1,241,561 -1.61(-2.12%)
Aug 05, 2015 76.06 76.48 75.61 76.03 1,677,609 +0.42(+0.56%)
Aug 04, 2015 75.82 76.29 75.82 75.61 1,413,987 -0.14(-0.18%)
Aug 03, 2015 76.04 76.55 74.98 75.75 1,987,722 -0.96(-1.25%)
Jul 31, 2015 75.04 76.98 74.40 76.71 3,480,156 +1.75(+2.33%)
Jul 30, 2015 72.68 75.95 72.23 74.96 4,404,556 +1.75(+2.39%)
Jul 29, 2015 68.05 73.55 67.13 73.21 9,972,333 -0.44(-0.60%)
Jul 28, 2015 72.13 73.83 71.25 73.65 2,520,767 +2.02(+2.82%)
Jul 27, 2015 72.21 72.38 71.04 71.63 1,365,871 -0.89(-1.23%)
Jul 24, 2015 73.90 73.93 72.14 72.52 1,237,851 -0.99(-1.35%)
Jul 23, 2015 72.94 74.18 72.56 73.51 1,030,067 +0.76(+1.04%)
Jul 22, 2015 72.64 73.05 72.28 72.75 1,078,127 +0.20(+0.28%)
Jul 21, 2015 73.40 73.74 72.50 72.55 1,059,265 -0.93(-1.27%)
Jul 20, 2015 72.16 73.92 72.16 73.48 1,068,688 +0.76(+1.05%)
Jul 17, 2015 72.70 73.00 72.28 72.72 1,070,443 +0.09(+0.12%)
Jul 16, 2015 72.23 72.89 72.21 72.63 688,206 +0.57(+0.79%)
Jul 15, 2015 72.25 72.89 71.79 72.06 924,564 -0.23(-0.32%)
Jul 14, 2015 71.72 72.95 71.40 72.29 1,138,420 +0.62(+0.87%)
Jul 13, 2015 70.44 71.80 70.10 71.67 1,106,867 +1.69(+2.41%)
Jul 10, 2015 70.30 70.30 69.57 69.98 939,669 +0.68(+0.98%)
Jul 09, 2015 69.58 70.36 69.14 69.30 1,561,087 +0.44(+0.65%)
Jul 08, 2015 69.81 69.97 68.83 68.86 1,171,265 -1.25(-1.79%)
Jul 07, 2015 70.08 70.19 68.72 70.11 1,244,781 +0.35(+0.50%)
Jul 06, 2015 69.21 69.94 69.11 69.76 1,005,914 -0.15(-0.21%)
Jul 02, 2015 70.38 69.91 69.91 69.91 1,141,900 -0.46(-0.65%)
Jul 01, 2015 70.30 70.91 70.01 70.37 962,366 +0.55(+0.79%)
Jun 30, 2015 69.83 70.29 69.55 69.82 1,678,578 +0.64(+0.93%)
Jun 29, 2015 70.29 70.84 69.13 69.18 1,165,777 -1.95(-2.74%)
Jun 26, 2015 71.30 71.45 70.65 71.13 1,390,479 -0.24(-0.34%)
Jun 25, 2015 71.34 71.80 71.09 71.37 1,462,297 +0.05(+0.06%)
Jun 24, 2015 72.22 72.47 70.90 71.33 1,509,702 -0.91(-1.25%)
Jun 23, 2015 72.94 73.08 72.03 72.23 1,441,979 -0.78(-1.07%)
Jun 22, 2015 72.73 73.52 72.55 73.01 1,383,550 +0.72(+1.00%)
Jun 19, 2015 73.24 73.27 72.31 72.29 2,028,547 -0.98(-1.34%)
Jun 18, 2015 72.84 73.58 72.62 73.27 1,121,934 +0.46(+0.63%)
Jun 17, 2015 72.88 73.34 72.28 72.81 919,481 -0.04(-0.05%)
Jun 16, 2015 72.50 73.19 72.50 72.85 711,312 +0.35(+0.48%)
Jun 15, 2015 72.66 72.97 72.18 72.50 1,116,503 -0.94(-1.28%)
Jun 12, 2015 73.83 74.39 73.37 73.44 764,851 -0.61(-0.82%)
Jun 11, 2015 74.65 74.99 73.88 74.05 903,162 -0.56(-0.75%)
Jun 10, 2015 73.25 74.94 73.03 74.61 1,517,790 +1.71(+2.35%)
Jun 09, 2015 73.22 73.87 72.25 72.90 2,616,746 -1.99(-2.66%)
Jun 08, 2015 75.21 75.88 74.81 74.89 1,368,879 -0.35(-0.47%)
Jun 05, 2015 74.87 75.37 74.57 75.24 1,792,395 +0.10(+0.13%)
Jun 04, 2015 75.56 75.97 74.99 75.14 1,067,789 -0.88(-1.16%)
Jun 03, 2015 75.58 76.41 75.36 76.02 1,203,327 +0.56(+0.74%)
Jun 02, 2015 75.02 75.89 74.86 75.46 1,753,594 +0.23(+0.31%)
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.