Skip to main content

Akamai Technologies (NQ: AKAM )

108.72 -0.91 (-0.83%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 03, 2007 37.65 38.35 37.14 37.17 3,524,831 -0.89(-2.34%)
Nov 30, 2007 38.16 38.64 37.74 38.06 3,473,282 +0.37(+0.98%)
Nov 29, 2007 37.71 38.64 37.03 37.69 2,633,582 -0.23(-0.61%)
Nov 28, 2007 37.36 38.29 37.01 37.92 3,671,059 +1.28(+3.49%)
Nov 27, 2007 35.57 36.89 35.56 36.64 3,267,722 +1.01(+2.83%)
Nov 26, 2007 36.29 37.50 35.59 35.63 3,552,937 -0.72(-1.98%)
Nov 23, 2007 36.61 36.65 35.70 36.35 924,411 +0.47(+1.31%)
Nov 21, 2007 36.13 36.65 34.78 35.88 2,834,820 -0.31(-0.86%)
Nov 20, 2007 35.94 37.08 35.18 36.19 3,409,701 +0.38(+1.06%)
Nov 19, 2007 36.85 36.95 35.72 35.81 3,973,425 -0.34(-0.94%)
Nov 16, 2007 36.79 36.86 35.36 36.15 3,180,994 -0.22(-0.60%)
Nov 15, 2007 37.39 37.69 35.80 36.37 4,081,949 -1.36(-3.60%)
Nov 14, 2007 37.69 38.30 37.05 37.73 4,798,646 +0.71(+1.92%)
Nov 13, 2007 35.63 37.25 35.57 37.02 6,050,384 +1.48(+4.16%)
Nov 12, 2007 36.20 36.83 35.54 35.54 4,255,698 -1.01(-2.76%)
Nov 09, 2007 36.29 37.35 35.36 36.55 5,336,425 -0.40(-1.08%)
Nov 08, 2007 38.40 38.58 35.76 36.95 6,611,261 -1.02(-2.69%)
Nov 07, 2007 39.20 39.33 37.91 37.97 3,851,065 -1.73(-4.36%)
Nov 06, 2007 38.31 39.82 38.22 39.70 3,891,254 +0.96(+2.48%)
Nov 05, 2007 38.45 39.43 38.01 38.74 3,740,290 +0.12(+0.31%)
Nov 02, 2007 38.94 39.20 38.00 38.62 4,191,910 +0.60(+1.58%)
Nov 01, 2007 38.63 39.47 37.96 38.02 5,687,986 -1.17(-2.99%)
Oct 31, 2007 38.99 39.59 38.12 39.19 6,130,135 -0.55(-1.38%)
Oct 30, 2007 39.03 41.45 37.95 39.74 9,062,985 +0.51(+1.30%)
Oct 29, 2007 38.07 39.65 38.03 39.23 6,663,576 +1.42(+3.76%)
Oct 26, 2007 38.14 38.36 37.37 37.81 5,604,673 +0.68(+1.83%)
Oct 25, 2007 35.50 38.00 35.35 37.13 20,408,982 +4.16(+12.62%)
Oct 24, 2007 34.04 34.24 31.66 32.97 15,832,264 -1.43(-4.16%)
Oct 23, 2007 33.00 34.55 32.90 34.40 7,464,450 +1.62(+4.94%)
Oct 22, 2007 32.58 33.36 32.15 32.78 4,837,800 -0.30(-0.91%)
Oct 19, 2007 34.40 34.44 33.00 33.08 5,526,037 -1.30(-3.78%)
Oct 18, 2007 33.65 34.80 33.64 34.38 4,087,042 +0.68(+2.02%)
Oct 17, 2007 34.29 34.75 33.23 33.70 7,787,447 +0.40(+1.20%)
Oct 16, 2007 34.56 34.90 33.29 33.30 8,024,328 -1.80(-5.13%)
Oct 15, 2007 36.77 36.94 34.75 35.10 5,969,170 -1.64(-4.46%)
Oct 12, 2007 36.20 36.98 35.41 36.74 6,376,570 +1.38(+3.90%)
Oct 11, 2007 38.00 38.25 34.38 35.36 11,814,008 -1.77(-4.77%)
Oct 10, 2007 36.11 37.94 36.09 37.13 12,734,793 +1.51(+4.24%)
Oct 09, 2007 34.01 35.68 33.39 35.62 11,704,471 +1.70(+5.01%)
Oct 08, 2007 31.30 34.59 30.85 33.92 11,441,938 +2.63(+8.41%)
Oct 05, 2007 30.53 31.50 30.23 31.29 6,075,502 +1.28(+4.27%)
Oct 04, 2007 31.32 31.92 29.71 30.01 10,363,823 -1.06(-3.41%)
Oct 03, 2007 30.78 32.36 30.70 31.07 10,129,526 +0.10(+0.32%)
Oct 02, 2007 28.67 31.66 28.26 30.97 17,796,188 +2.22(+7.72%)
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.