Indicators

Akamai Technologies (NQ: AKAM )

91.19 -11.27 (-11.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	32.22	32.55	31.97	32.23	2,858,587	+0.19(+0.59%)
Jan 30, 2012	31.43	32.18	31.41	32.04	2,558,748	+0.03(+0.09%)
Jan 27, 2012	31.37	32.11	31.08	32.01	2,830,884	+0.58(+1.85%)
Jan 26, 2012	32.04	32.59	31.23	31.43	2,728,519	-0.44(-1.38%)
Jan 25, 2012	31.51	31.95	31.34	31.87	2,319,622	+0.48(+1.53%)
Jan 24, 2012	31.46	31.56	31.23	31.39	3,141,118	-0.33(-1.04%)
Jan 23, 2012	31.98	32.05	31.01	31.72	3,403,984	-0.32(-1.00%)
Jan 20, 2012	32.59	32.65	31.48	32.04	5,398,873	-0.65(-1.99%)
Jan 19, 2012	32.45	33.28	31.87	32.69	4,509,598	+0.28(+0.86%)
Jan 18, 2012	32.34	32.57	31.96	32.41	2,931,926	+0.28(+0.87%)
Jan 17, 2012	32.68	32.79	31.93	32.13	3,209,027	-0.09(-0.28%)
Jan 13, 2012	32.91	33.00	31.82	32.22	3,756,005	-1.35(-4.02%)
Jan 12, 2012	34.12	34.23	32.83	33.57	4,292,519	-0.43(-1.26%)
Jan 11, 2012	33.44	34.24	33.37	34.00	4,080,793	+0.86(+2.60%)
Jan 10, 2012	33.10	33.34	32.87	33.14	3,853,616	+0.53(+1.63%)
Jan 09, 2012	31.86	32.78	31.57	32.61	4,548,275	-0.15(-0.46%)
Jan 06, 2012	32.49	32.89	32.13	32.76	3,597,974	+0.33(+1.02%)
Jan 05, 2012	32.29	32.94	32.12	32.43	5,430,048	-0.01(-0.03%)

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.