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, 2012	40.31	41.01	40.05	40.91	2,059,809	+0.51(+1.26%)
Dec 28, 2012	40.80	41.00	40.36	40.40	1,633,593	-0.63(-1.54%)
Dec 27, 2012	41.34	41.56	40.27	41.03	2,467,067	-0.22(-0.53%)
Dec 26, 2012	41.34	41.67	41.01	41.25	1,573,211	-0.14(-0.34%)
Dec 24, 2012	41.61	41.72	41.17	41.39	625,929	-0.37(-0.89%)
Dec 21, 2012	40.79	41.78	40.28	41.76	3,003,050	-0.10(-0.24%)
Dec 20, 2012	41.36	41.88	40.82	41.86	2,485,328	+0.45(+1.09%)
Dec 19, 2012	41.15	41.66	40.92	41.41	4,073,929	+0.47(+1.15%)
Dec 18, 2012	39.53	41.11	39.46	40.94	4,522,148	+1.48(+3.75%)
Dec 17, 2012	39.02	39.72	38.51	39.46	2,777,047	+0.50(+1.28%)
Dec 14, 2012	39.00	39.51	38.66	38.96	2,244,861	-0.13(-0.33%)
Dec 13, 2012	39.82	40.27	39.01	39.09	2,206,181	-0.88(-2.20%)
Dec 12, 2012	39.52	40.61	39.51	39.97	4,205,650	+0.37(+0.93%)
Dec 11, 2012	39.42	39.82	38.87	39.60	2,888,683	+0.40(+1.02%)
Dec 10, 2012	38.73	39.37	38.60	39.20	2,481,690	+0.38(+0.98%)
Dec 07, 2012	38.94	39.20	38.50	38.82	3,205,772	-0.24(-0.61%)
Dec 06, 2012	37.87	39.43	37.82	39.06	7,575,672	+3.56(+10.03%)
Dec 05, 2012	35.97	36.00	35.02	35.50	2,413,259	-0.50(-1.39%)

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.