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 28, 2010	40.22	40.50	39.03	39.72	3,461,124	-0.50(-1.24%)
May 27, 2010	39.47	40.22	39.02	40.22	3,823,589	+1.37(+3.53%)
May 26, 2010	39.60	40.39	38.67	38.85	3,761,092	-0.06(-0.15%)
May 25, 2010	37.00	38.91	36.79	38.91	3,970,578	-0.12(-0.31%)
May 24, 2010	39.09	39.74	38.77	39.03	3,016,708	+0.10(+0.26%)
May 21, 2010	36.55	39.66	36.30	38.93	4,615,652	+1.30(+3.45%)
May 20, 2010	37.29	38.80	37.14	37.63	5,481,787	-2.32(-5.81%)
May 19, 2010	39.81	40.88	39.08	39.95	4,034,396	-0.53(-1.31%)
May 18, 2010	41.84	42.69	40.39	40.48	6,034,664	-0.55(-1.34%)
May 17, 2010	38.92	41.16	38.87	41.03	8,024,285	+2.13(+5.48%)
May 14, 2010	39.25	39.37	38.10	38.90	2,712,779	-0.85(-2.14%)
May 13, 2010	39.47	40.88	39.25	39.75	5,094,352	+0.33(+0.84%)
May 12, 2010	38.55	39.60	38.55	39.42	3,046,071	+0.90(+2.34%)
May 11, 2010	39.25	39.63	37.50	38.52	3,757,426	+0.14(+0.36%)
May 10, 2010	38.36	39.21	35.56	38.38	5,496,454	+2.67(+7.48%)
May 07, 2010	36.81	36.92	34.40	35.71	8,249,483	-1.68(-4.49%)
May 06, 2010	38.02	38.55	33.95	37.39	6,480,414	-0.71(-1.86%)
May 05, 2010	38.36	38.83	37.39	38.10	4,379,293	-0.29(-0.76%)
May 04, 2010	39.00	39.15	37.90	38.39	3,963,729	-1.37(-3.45%)

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.