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 30, 2011	32.27	32.41	32.12	32.28	1,930,855	-0.02(-0.06%)
Dec 29, 2011	32.05	32.39	31.91	32.30	2,303,774	+0.49(+1.54%)
Dec 28, 2011	32.22	32.44	31.57	31.81	3,425,368	-0.40(-1.24%)
Dec 27, 2011	31.85	32.56	31.85	32.21	3,783,178	+0.28(+0.88%)
Dec 23, 2011	31.34	31.99	31.13	31.93	4,721,781	+5.26(+19.72%)
Dec 21, 2011	27.51	27.56	25.96	26.67	4,376,043	-1.00(-3.61%)
Dec 20, 2011	26.96	27.71	26.93	27.67	3,220,020	+1.11(+4.18%)
Dec 19, 2011	26.72	27.15	26.50	26.56	3,331,032	-0.09(-0.34%)
Dec 16, 2011	26.76	27.21	26.58	26.65	5,056,730	-0.36(-1.33%)
Dec 15, 2011	26.95	27.27	26.81	27.01	2,942,630	+0.35(+1.31%)
Dec 14, 2011	26.37	27.11	25.90	26.66	4,054,596	+0.16(+0.60%)
Dec 13, 2011	27.47	27.91	26.36	26.50	4,029,846	-0.88(-3.21%)
Dec 12, 2011	27.92	27.92	27.23	27.38	2,897,458	-0.83(-2.94%)
Dec 09, 2011	27.40	28.42	27.24	28.21	3,218,420	+0.91(+3.33%)
Dec 08, 2011	27.87	28.07	27.20	27.30	3,531,566	-0.74(-2.64%)
Dec 07, 2011	28.17	28.30	27.43	28.04	4,184,298	-0.19(-0.67%)
Dec 06, 2011	29.14	29.15	28.14	28.23	4,002,467	-0.95(-3.26%)
Dec 05, 2011	29.54	29.75	28.97	29.18	3,331,433	+0.18(+0.62%)
Dec 02, 2011	29.54	30.03	28.81	29.00	7,265,781	-0.16(-0.55%)

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.