Indicators

Akamai Technologies (NQ: AKAM )

100.89 -0.04 (-0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.68	35.68	34.47	34.60	2,220,299	-0.75(-2.12%)
Dec 28, 2007	35.74	36.29	34.88	35.35	2,172,772	-0.11(-0.31%)
Dec 27, 2007	36.76	36.80	35.30	35.46	2,281,025	-1.34(-3.64%)
Dec 26, 2007	36.21	37.02	36.20	36.80	1,659,411	+0.35(+0.96%)
Dec 24, 2007	35.89	36.90	35.07	36.45	1,213,468	+0.50(+1.39%)
Dec 21, 2007	36.22	36.41	35.52	35.95	3,622,706	+0.05(+0.14%)
Dec 20, 2007	35.09	36.18	34.95	35.90	3,297,370	+1.16(+3.34%)
Dec 19, 2007	33.50	35.31	33.40	34.74	3,675,731	+1.29(+3.86%)
Dec 18, 2007	34.00	34.28	32.86	33.45	4,065,189	-0.35(-1.04%)
Dec 17, 2007	34.95	35.71	33.74	33.80	3,368,917	-1.57(-4.44%)
Dec 14, 2007	35.14	36.11	34.74	35.37	2,944,675	-0.17(-0.48%)
Dec 13, 2007	34.49	35.60	34.30	35.54	4,936,780	+0.60(+1.72%)
Dec 12, 2007	36.01	36.35	33.71	34.94	11,044,418	-2.16(-5.82%)
Dec 11, 2007	38.65	38.72	36.80	37.10	3,983,996	-1.41(-3.66%)
Dec 10, 2007	38.85	39.24	38.01	38.51	3,180,479	-0.50(-1.28%)
Dec 07, 2007	39.02	39.42	38.39	39.01	3,946,749	-0.21(-0.54%)
Dec 06, 2007	38.07	39.25	38.07	39.22	3,036,908	+1.01(+2.64%)
Dec 05, 2007	36.97	38.50	36.97	38.21	3,356,049	+1.51(+4.11%)
Dec 04, 2007	36.90	37.35	36.00	36.70	3,848,846	-0.47(-1.26%)

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.