Indicators

Akamai Technologies (NQ: AKAM )

92.75 -1.57 (-1.66%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	39.79	40.10	37.17	37.53	15,007,677	-1.95(-4.94%)
Feb 25, 2011	40.21	40.70	39.40	39.48	6,493,142	-0.18(-0.45%)
Feb 24, 2011	39.87	40.56	39.17	39.66	6,606,235	-0.33(-0.83%)
Feb 23, 2011	40.10	40.66	39.12	39.99	7,340,587	-0.23(-0.57%)
Feb 22, 2011	40.90	41.41	40.07	40.22	6,672,769	-1.35(-3.25%)
Feb 18, 2011	42.71	42.79	41.49	41.57	7,044,806	-1.10(-2.58%)
Feb 17, 2011	42.50	43.10	42.36	42.67	4,110,819	-0.12(-0.28%)
Feb 16, 2011	43.25	43.58	42.62	42.79	6,936,005	-0.16(-0.37%)
Feb 15, 2011	42.29	43.11	42.00	42.95	8,805,324	+0.85(+2.02%)
Feb 14, 2011	41.78	42.25	41.45	42.10	9,760,825	+0.67(+1.62%)
Feb 11, 2011	41.61	41.84	40.98	41.43	13,464,837	+0.68(+1.67%)
Feb 10, 2011	41.69	42.08	39.90	40.75	42,306,368	-7.24(-15.09%)
Feb 09, 2011	48.00	49.38	47.83	47.99	8,408,289	-0.11(-0.23%)
Feb 08, 2011	47.43	48.38	47.43	48.10	3,400,221	+0.71(+1.50%)
Feb 07, 2011	48.25	48.39	47.16	47.39	5,094,327	-0.49(-1.02%)
Feb 04, 2011	48.12	48.64	47.66	47.88	4,124,794	-0.23(-0.48%)
Feb 03, 2011	47.89	48.74	47.75	48.11	2,100,163	+0.05(+0.10%)
Feb 02, 2011	48.97	49.12	47.80	48.06	3,153,129	-1.01(-2.06%)

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.