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 29, 2009	21.90	22.30	21.48	22.27	2,709,204	+0.52(+2.39%)
May 28, 2009	21.25	21.83	20.84	21.75	3,793,176	+0.54(+2.55%)
May 27, 2009	21.45	21.88	21.15	21.21	2,505,587	-0.36(-1.67%)
May 26, 2009	20.50	21.63	20.50	21.57	2,500,062	+0.74(+3.55%)
May 22, 2009	21.16	21.24	20.60	20.83	2,036,494	-0.26(-1.23%)
May 21, 2009	21.15	21.42	20.86	21.09	2,724,534	-0.36(-1.68%)
May 20, 2009	21.60	22.43	21.37	21.45	3,298,879	-0.11(-0.51%)
May 19, 2009	21.32	22.03	20.82	21.56	3,444,354	+0.35(+1.65%)
May 18, 2009	20.86	21.23	20.58	21.21	2,546,423	+0.47(+2.27%)
May 15, 2009	20.72	21.10	20.51	20.74	2,534,929	+0.00(+0.00%)
May 14, 2009	20.29	20.92	20.13	20.74	2,960,514	+0.45(+2.22%)
May 13, 2009	20.70	20.89	20.25	20.29	3,617,959	-0.71(-3.38%)
May 12, 2009	21.50	21.59	20.59	21.00	3,341,509	-0.48(-2.23%)
May 11, 2009	21.00	21.83	20.75	21.48	2,711,824	+0.17(+0.80%)
May 08, 2009	21.60	22.06	21.11	21.31	4,210,252	+0.03(+0.14%)
May 07, 2009	22.90	22.96	21.14	21.28	6,092,583	-1.25(-5.55%)
May 06, 2009	23.58	23.58	22.02	22.53	5,090,106	-0.79(-3.39%)
May 05, 2009	23.22	23.46	22.96	23.32	4,131,567	+0.06(+0.26%)
May 04, 2009	22.47	23.30	22.38	23.26	5,489,342	+0.89(+3.98%)

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.