Indicators

Akamai Technologies (NQ: AKAM )

101.68 -0.11 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.55	33.87	32.89	32.94	4,929,351	-0.36(-1.08%)
May 23, 2011	33.67	33.73	33.26	33.30	5,798,903	-0.90(-2.63%)
May 20, 2011	33.25	35.32	33.24	34.20	12,945,106	+1.55(+4.73%)
May 19, 2011	32.62	32.80	32.30	32.66	2,956,968	+0.18(+0.54%)
May 18, 2011	32.35	32.65	32.20	32.48	3,547,086	+0.08(+0.25%)
May 17, 2011	32.66	32.67	31.58	32.40	8,358,168	-0.55(-1.67%)
May 16, 2011	33.86	33.92	32.87	32.95	4,514,727	-1.00(-2.95%)
May 13, 2011	34.21	34.57	33.95	33.95	3,304,104	-0.20(-0.59%)
May 12, 2011	34.00	35.05	33.79	34.15	7,807,203	+0.01(+0.03%)
May 11, 2011	34.71	34.82	33.92	34.14	4,745,200	-0.77(-2.21%)
May 10, 2011	34.75	35.04	34.33	34.91	3,675,199	+0.32(+0.93%)
May 09, 2011	34.72	34.76	34.14	34.59	3,311,242	-0.03(-0.09%)
May 06, 2011	35.51	35.62	34.44	34.62	5,784,097	-0.55(-1.56%)
May 05, 2011	33.95	35.83	33.90	35.17	12,112,216	+0.82(+2.39%)
May 04, 2011	33.38	34.35	32.64	34.35	11,223,727	+0.89(+2.66%)
May 03, 2011	34.12	34.31	33.42	33.46	7,125,089	-0.77(-2.25%)

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.