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 (%)
Feb 29, 2012	36.81	36.94	35.84	36.00	3,675,186	-0.69(-1.88%)
Feb 28, 2012	37.15	37.25	36.46	36.69	2,592,481	-0.38(-1.03%)
Feb 27, 2012	36.83	37.35	36.63	37.07	2,471,275	-0.14(-0.38%)
Feb 24, 2012	36.78	37.42	36.56	37.21	2,840,924	+0.69(+1.89%)
Feb 23, 2012	36.76	36.76	36.07	36.52	4,321,476	-0.09(-0.25%)
Feb 22, 2012	37.05	37.39	36.46	36.61	3,364,693	-0.82(-2.19%)
Feb 21, 2012	38.00	38.00	37.19	37.43	2,404,390	-0.37(-0.98%)
Feb 17, 2012	38.43	38.46	37.42	37.80	2,778,370	-0.62(-1.61%)
Feb 16, 2012	38.00	38.56	37.92	38.42	2,280,510	+0.36(+0.95%)
Feb 15, 2012	38.61	38.86	38.02	38.06	2,891,463	-0.42(-1.09%)
Feb 14, 2012	38.55	38.73	38.08	38.48	2,538,816	-0.09(-0.23%)
Feb 13, 2012	38.56	38.89	37.90	38.57	3,559,454	+0.14(+0.36%)
Feb 10, 2012	37.60	38.78	37.52	38.43	6,810,524	+0.37(+0.97%)
Feb 09, 2012	38.92	39.14	37.47	38.06	18,570,940	+3.62(+10.51%)
Feb 08, 2012	33.82	35.59	33.67	34.44	9,439,235	+0.79(+2.35%)
Feb 07, 2012	33.40	33.68	33.00	33.65	2,552,731	+0.28(+0.84%)
Feb 06, 2012	33.83	34.25	33.25	33.37	4,159,432	-0.27(-0.80%)
Feb 03, 2012	32.81	33.70	32.74	33.64	3,530,112	+1.31(+4.05%)
Feb 02, 2012	32.34	32.83	32.13	32.33	3,209,360	+0.32(+1.00%)

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.