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, 2015	76.76	76.95	76.01	76.27	1,791,926	-0.76(-0.99%)
May 28, 2015	77.32	77.74	76.97	77.03	753,931	-0.71(-0.91%)
May 27, 2015	77.05	78.09	77.01	77.74	1,201,468	+0.81(+1.06%)
May 26, 2015	77.59	77.60	76.52	76.92	879,771	-0.73(-0.95%)
May 22, 2015	77.41	77.66	77.66	77.66	979,500	+0.02(+0.03%)
May 21, 2015	76.91	77.87	76.64	77.64	723,213	+0.73(+0.95%)
May 20, 2015	77.47	77.49	76.56	76.91	869,107	-0.39(-0.50%)
May 19, 2015	77.34	78.00	77.16	77.30	1,138,656	-0.64(-0.82%)
May 18, 2015	77.85	78.07	77.50	77.94	1,298,721	-0.02(-0.03%)
May 15, 2015	78.20	78.32	77.18	77.96	2,326,856	-0.40(-0.51%)
May 14, 2015	76.68	78.44	76.31	78.36	1,532,249	+2.24(+2.94%)
May 13, 2015	76.26	76.68	75.84	76.12	826,134	+0.15(+0.20%)
May 12, 2015	75.49	76.05	74.70	75.97	1,146,222	-0.13(-0.17%)
May 11, 2015	76.19	76.85	75.73	76.10	1,326,265	-0.33(-0.43%)
May 08, 2015	75.73	76.62	75.67	76.43	1,334,407	+1.19(+1.58%)
May 07, 2015	75.17	75.57	74.55	75.24	1,169,860	+0.20(+0.27%)
May 06, 2015	75.62	75.62	74.60	75.04	1,524,691	-0.32(-0.42%)
May 05, 2015	74.62	75.56	74.27	75.36	2,157,620	+0.26(+0.35%)
May 04, 2015	74.93	75.38	74.37	75.10	1,024,375	+0.44(+0.59%)

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.