Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.63 14.90 13.05 13.85 5,218,900 -0.72(-4.94%)
Oct 28, 2004 14.81 15.95 14.28 14.57 7,361,500 -1.85(-11.27%)
Oct 27, 2004 15.32 16.50 15.06 16.42 5,009,200 +1.41(+9.39%)
Oct 26, 2004 14.86 15.38 14.74 15.01 1,566,800 +0.12(+0.81%)
Oct 25, 2004 14.89 15.17 14.69 14.89 1,243,100 -0.11(-0.73%)
Oct 22, 2004 15.21 15.48 15.00 15.00 1,641,300 -0.30(-1.96%)
Oct 21, 2004 15.05 15.48 14.88 15.30 1,768,800 +0.42(+2.82%)
Oct 20, 2004 15.16 15.30 14.81 14.88 1,624,000 -0.24(-1.59%)
Oct 19, 2004 15.50 15.64 15.07 15.12 2,019,300 -0.32(-2.07%)
Oct 18, 2004 14.85 15.44 14.77 15.44 1,278,200 +0.46(+3.07%)
Oct 15, 2004 15.41 15.60 14.95 14.98 2,084,400 -0.48(-3.14%)
Oct 14, 2004 15.35 15.59 15.11 15.46 1,496,800 +0.03(+0.16%)
Oct 13, 2004 15.76 15.90 15.30 15.44 2,269,900 +0.10(+0.65%)
Oct 12, 2004 14.95 15.63 14.90 15.34 1,812,000 +0.06(+0.39%)
Oct 11, 2004 15.06 15.31 15.05 15.28 1,293,600 +0.15(+0.99%)
Oct 08, 2004 15.21 15.54 15.11 15.13 1,557,300 -0.31(-2.01%)
Oct 07, 2004 15.70 16.14 15.27 15.44 2,322,900 -0.28(-1.78%)
Oct 06, 2004 15.01 15.80 14.85 15.72 2,510,400 +0.58(+3.83%)
Oct 05, 2004 15.20 15.45 14.92 15.14 1,491,400 -0.10(-0.66%)
Oct 04, 2004 14.75 15.50 14.69 15.24 2,985,400 +0.74(+5.10%)
Oct 01, 2004 13.97 14.68 13.91 14.50 2,547,200 +0.45(+3.20%)
Sep 30, 2004 14.13 14.19 13.93 14.05 1,175,800 +0.03(+0.21%)
Sep 29, 2004 13.98 14.24 13.90 14.02 1,462,500 +0.11(+0.79%)
Sep 28, 2004 13.92 14.04 13.64 13.91 2,501,600 +0.32(+2.35%)
Sep 27, 2004 14.06 14.10 13.58 13.59 2,197,200 -0.60(-4.23%)
Sep 24, 2004 14.53 14.54 14.08 14.19 1,877,400 -0.28(-1.91%)
Sep 23, 2004 14.54 14.58 14.33 14.47 1,536,400 -0.03(-0.23%)
Sep 22, 2004 14.49 14.65 14.43 14.50 1,413,700 -0.18(-1.23%)
Sep 21, 2004 14.74 14.86 14.54 14.68 1,448,800 +0.07(+0.48%)
Sep 20, 2004 14.81 15.09 14.46 14.61 2,521,900 -0.32(-2.14%)
Sep 17, 2004 14.94 14.94 14.69 14.93 1,103,100 +0.03(+0.20%)
Sep 16, 2004 14.74 15.23 14.61 14.90 2,690,200 +0.20(+1.36%)
Sep 15, 2004 15.05 15.24 14.65 14.70 4,191,700 -0.65(-4.23%)
Sep 14, 2004 14.31 15.41 14.22 15.35 3,240,100 +1.09(+7.64%)
Sep 13, 2004 14.17 14.63 14.17 14.26 2,245,200 +0.05(+0.35%)
Sep 10, 2004 13.54 14.29 13.50 14.21 2,217,200 +0.66(+4.87%)
Sep 09, 2004 13.55 13.69 13.25 13.55 1,076,900 +0.14(+1.04%)
Sep 08, 2004 13.51 13.79 13.38 13.41 1,164,200 -0.06(-0.45%)
Sep 07, 2004 13.35 13.80 13.30 13.47 1,604,600 +0.30(+2.28%)
Sep 03, 2004 13.26 13.57 13.16 13.17 1,254,900 -0.35(-2.59%)
Sep 02, 2004 13.21 13.60 13.20 13.52 1,054,000 +0.22(+1.65%)
Sep 01, 2004 13.53 13.67 13.18 13.30 2,232,600 -0.15(-1.12%)
Aug 31, 2004 13.69 13.79 13.20 13.45 2,000,200 -0.19(-1.39%)
Aug 30, 2004 13.73 14.04 13.63 13.64 1,069,300 -0.49(-3.47%)
Aug 27, 2004 14.05 14.27 14.00 14.13 734,200 +0.19(+1.36%)
Aug 26, 2004 14.30 14.38 13.78 13.94 1,591,000 -0.44(-3.06%)
Aug 25, 2004 13.77 14.50 13.76 14.38 1,187,700 +0.48(+3.45%)
Aug 24, 2004 13.93 14.15 13.77 13.90 1,356,000 +0.02(+0.14%)
Aug 23, 2004 14.35 14.35 13.83 13.88 1,460,000 -0.35(-2.46%)
Aug 20, 2004 14.00 14.48 13.92 14.23 1,899,400 -0.03(-0.21%)
Aug 19, 2004 13.63 14.36 13.61 14.26 4,339,000 +0.55(+4.01%)
Aug 18, 2004 12.82 13.77 12.78 13.71 2,408,400 +0.61(+4.66%)
Aug 17, 2004 13.00 13.25 12.85 13.10 1,621,200 +0.38(+2.99%)
Aug 16, 2004 12.45 12.93 12.45 12.72 1,903,200 +0.20(+1.60%)
Aug 13, 2004 12.77 13.02 12.36 12.52 1,860,400 -0.07(-0.56%)
Aug 12, 2004 12.67 12.90 12.40 12.59 1,818,600 -0.23(-1.79%)
Aug 11, 2004 12.43 12.98 11.90 12.82 3,428,500 +0.04(+0.31%)
Aug 10, 2004 12.60 12.94 12.26 12.78 2,450,800 +0.34(+2.73%)
Aug 09, 2004 12.69 13.19 12.25 12.44 2,204,500 -0.19(-1.50%)
Aug 06, 2004 12.74 13.27 12.35 12.63 3,574,100 -0.33(-2.55%)
Aug 05, 2004 14.02 14.18 12.92 12.96 3,878,200 -0.79(-5.75%)
Aug 04, 2004 13.89 13.93 13.45 13.75 2,682,500 -0.26(-1.86%)
Aug 03, 2004 14.69 14.69 14.01 14.01 3,556,900 -0.66(-4.50%)
Aug 02, 2004 14.52 15.01 14.40 14.67 2,612,700 -0.26(-1.74%)
Jul 30, 2004 14.78 15.11 14.50 14.93 2,051,000 +0.14(+0.95%)
Jul 29, 2004 13.95 14.82 13.95 14.79 5,340,200 +0.75(+5.34%)
Jul 28, 2004 13.78 14.32 13.30 14.04 5,279,600 -0.50(-3.44%)
Jul 27, 2004 13.96 14.64 13.71 14.54 4,674,100 +0.79(+5.75%)
Jul 26, 2004 13.97 14.20 13.39 13.75 2,771,500 -0.18(-1.29%)
Jul 23, 2004 14.24 14.41 13.87 13.93 2,473,400 -0.62(-4.26%)
Jul 22, 2004 13.80 14.63 13.32 14.55 3,824,700 +0.56(+4.00%)
Jul 21, 2004 15.47 15.48 13.75 13.99 3,353,900 -1.18(-7.78%)
Jul 20, 2004 13.90 15.38 13.90 15.17 3,947,400 +1.20(+8.59%)
Jul 19, 2004 14.75 14.77 13.33 13.97 3,825,200 -0.67(-4.58%)
Jul 16, 2004 14.73 14.95 14.48 14.64 2,718,100 +0.10(+0.69%)
Jul 15, 2004 14.72 14.96 14.42 14.54 2,465,100 -0.10(-0.68%)
Jul 14, 2004 14.57 14.97 14.07 14.64 4,537,300 -0.21(-1.41%)
Jul 13, 2004 15.40 15.64 14.85 14.85 3,055,100 -0.50(-3.26%)
Jul 12, 2004 15.55 15.67 15.10 15.35 2,581,600 -0.36(-2.29%)
Jul 09, 2004 15.63 15.79 15.35 15.71 2,673,400 +0.47(+3.08%)
Jul 08, 2004 16.17 16.20 15.01 15.24 5,161,200 -1.45(-8.69%)
Jul 07, 2004 16.34 16.95 16.30 16.69 2,994,400 +0.31(+1.89%)
Jul 06, 2004 17.13 17.13 16.36 16.38 2,819,800 -0.90(-5.21%)
Jul 02, 2004 17.48 17.70 17.06 17.28 1,665,200 -0.40(-2.26%)
Jul 01, 2004 17.90 17.95 17.03 17.68 4,542,900 -0.27(-1.50%)
Jun 30, 2004 18.00 18.27 17.56 17.95 6,687,700 +0.20(+1.13%)
Jun 29, 2004 17.65 17.97 17.55 17.75 4,217,300 +0.15(+0.85%)
Jun 28, 2004 17.88 18.00 17.25 17.60 6,380,000 +0.15(+0.86%)
Jun 25, 2004 16.03 18.47 16.02 17.45 16,237,300 +1.43(+8.93%)
Jun 24, 2004 16.21 16.49 15.91 16.02 2,903,100 -0.25(-1.54%)
Jun 23, 2004 15.48 16.38 15.22 16.27 2,852,000 +0.89(+5.79%)
Jun 22, 2004 15.02 15.42 14.81 15.38 2,035,100 +0.31(+2.06%)
Jun 21, 2004 15.59 15.63 15.01 15.07 1,286,300 -0.25(-1.63%)
Jun 18, 2004 15.29 15.73 14.95 15.32 2,263,200 -0.09(-0.58%)
Jun 17, 2004 15.23 15.63 15.15 15.41 1,444,300 -0.07(-0.45%)
Jun 16, 2004 15.65 15.70 15.33 15.48 2,239,700 -0.21(-1.34%)
Jun 15, 2004 14.95 15.85 14.95 15.69 2,946,900 +0.78(+5.23%)
Jun 14, 2004 15.06 15.21 14.75 14.91 2,454,000 -0.47(-3.06%)
Jun 10, 2004 15.80 16.06 15.16 15.38 2,248,100 -0.33(-2.10%)
Jun 09, 2004 16.38 16.40 15.56 15.71 1,886,200 -0.60(-3.68%)
Jun 08, 2004 16.19 16.66 15.93 16.31 3,164,300 -0.04(-0.24%)
Jun 07, 2004 15.80 16.35 15.59 16.35 2,448,900 +0.79(+5.08%)
Jun 04, 2004 15.86 15.92 15.37 15.56 1,717,800 +0.00(+0.00%)
Jun 03, 2004 15.65 15.87 15.54 15.56 2,039,500 -0.19(-1.21%)
Jun 02, 2004 15.77 16.09 15.59 15.75 3,787,800 -0.01(-0.06%)
Jun 01, 2004 14.81 15.88 14.65 15.76 4,264,300 +0.90(+6.06%)
May 28, 2004 14.77 15.00 14.65 14.86 1,316,300 +0.00(+0.00%)
May 27, 2004 14.92 15.20 14.52 14.86 1,760,800 +0.01(+0.07%)
May 26, 2004 14.87 15.06 14.77 14.85 2,425,100 -0.29(-1.88%)
May 25, 2004 14.01 15.13 13.82 15.13 4,455,600 +1.05(+7.49%)
May 24, 2004 13.78 14.22 13.75 14.08 2,424,700 +0.48(+3.53%)
May 21, 2004 13.52 13.75 13.25 13.60 1,587,000 +0.11(+0.82%)
May 20, 2004 13.67 13.74 13.31 13.49 2,200,700 -0.13(-0.95%)
May 19, 2004 13.38 14.13 13.34 13.62 4,420,900 +0.57(+4.37%)
May 18, 2004 12.75 13.16 12.70 13.05 2,461,300 +0.53(+4.23%)
May 17, 2004 12.33 12.68 12.33 12.52 2,443,200 -0.19(-1.49%)
May 14, 2004 12.99 13.19 12.50 12.71 2,149,400 -0.25(-1.93%)
May 13, 2004 13.02 13.59 12.50 12.96 5,212,100 +0.13(+1.01%)
May 12, 2004 12.19 13.00 11.70 12.83 3,766,000 +0.65(+5.34%)
May 11, 2004 12.28 12.36 12.00 12.18 2,574,400 +0.31(+2.61%)
May 10, 2004 12.25 12.35 11.78 11.87 2,863,300 -0.53(-4.27%)
May 07, 2004 12.40 13.00 12.25 12.40 2,229,500 -0.08(-0.64%)
May 06, 2004 12.83 12.87 12.31 12.48 2,859,800 -0.43(-3.33%)
May 05, 2004 12.80 13.20 12.09 12.91 3,806,300 +0.12(+0.94%)
May 04, 2004 12.45 13.08 12.22 12.79 3,109,300 +0.51(+4.15%)
May 03, 2004 11.81 12.48 11.77 12.28 3,032,000 +0.44(+3.72%)
Apr 30, 2004 12.92 13.10 11.65 11.84 4,992,400 -1.05(-8.15%)
Apr 29, 2004 12.98 13.57 12.77 12.89 5,565,100 -0.10(-0.77%)
Apr 28, 2004 13.30 13.58 12.70 12.99 3,635,100 -0.32(-2.40%)
Apr 27, 2004 13.97 14.10 13.20 13.31 4,148,400 -0.65(-4.66%)
Apr 26, 2004 14.20 14.48 13.85 13.96 1,572,600 -0.15(-1.06%)
Apr 23, 2004 14.56 14.60 13.90 14.11 2,334,100 -0.33(-2.29%)
Apr 22, 2004 13.90 14.55 13.77 14.44 2,490,300 +0.51(+3.66%)
Apr 21, 2004 13.61 13.96 13.26 13.93 2,738,100 +0.43(+3.19%)
Apr 20, 2004 14.00 14.22 13.50 13.50 2,241,800 -0.50(-3.57%)
Apr 19, 2004 14.00 14.17 13.64 14.00 2,609,100 -0.01(-0.07%)
Apr 16, 2004 14.19 14.42 13.75 14.01 1,662,100 -0.23(-1.62%)
Apr 15, 2004 14.81 14.86 14.20 14.24 3,073,800 -0.45(-3.06%)
Apr 14, 2004 14.52 15.10 14.52 14.69 2,043,300 +0.16(+1.10%)
Apr 13, 2004 15.20 15.35 14.46 14.53 2,055,100 -0.63(-4.16%)
Apr 12, 2004 15.27 15.57 15.02 15.16 2,398,000 -0.10(-0.66%)
Apr 08, 2004 14.64 15.49 14.51 15.26 5,778,200 +1.20(+8.53%)
Apr 07, 2004 13.96 14.20 13.88 14.06 1,795,500 +0.07(+0.50%)
Apr 06, 2004 14.19 14.30 13.82 13.99 1,899,400 -0.41(-2.85%)
Apr 05, 2004 14.76 14.83 14.19 14.40 4,375,600 -0.25(-1.71%)
Apr 02, 2004 13.85 14.75 13.75 14.65 5,715,400 +1.40(+10.57%)
Apr 01, 2004 13.20 13.36 13.00 13.25 2,812,100 +0.11(+0.84%)
Mar 31, 2004 13.59 13.59 13.08 13.14 2,721,100 -0.40(-2.95%)
Mar 30, 2004 13.48 13.85 13.25 13.54 2,903,600 -0.06(-0.44%)
Mar 29, 2004 13.65 13.85 13.35 13.60 1,717,200 +0.19(+1.42%)
Mar 26, 2004 13.22 13.63 13.10 13.41 2,502,600 +0.11(+0.83%)
Mar 25, 2004 12.38 13.44 12.30 13.30 4,878,500 +1.00(+8.13%)
Mar 24, 2004 12.42 12.74 12.08 12.30 5,932,100 -0.38(-3.00%)
Mar 23, 2004 14.26 14.44 12.38 12.68 9,216,600 -1.43(-10.13%)
Mar 22, 2004 14.80 14.80 13.72 14.11 4,415,300 -0.89(-5.93%)
Mar 19, 2004 15.15 15.30 14.90 15.00 1,985,500 -0.02(-0.13%)
Mar 18, 2004 15.11 15.32 14.92 15.02 2,879,200 -0.20(-1.31%)
Mar 17, 2004 14.74 15.25 14.51 15.22 2,746,700 +0.85(+5.92%)
Mar 16, 2004 14.99 15.19 14.09 14.37 4,734,800 -0.36(-2.44%)
Mar 15, 2004 15.12 15.44 14.57 14.73 4,563,600 -0.53(-3.47%)
Mar 12, 2004 15.32 15.60 14.94 15.26 2,884,700 +0.30(+2.01%)
Mar 11, 2004 14.33 15.52 14.15 14.96 5,393,900 +0.15(+1.01%)
Mar 10, 2004 15.50 15.79 14.67 14.81 3,001,200 -0.64(-4.14%)
Mar 09, 2004 16.10 16.19 15.32 15.45 3,132,900 -0.45(-2.83%)
Mar 08, 2004 15.82 16.97 15.70 15.90 6,015,400 +0.16(+1.02%)
Mar 05, 2004 15.37 16.00 15.32 15.74 1,925,900 -0.15(-0.94%)
Mar 04, 2004 15.31 15.99 15.25 15.89 2,079,400 +0.50(+3.25%)
Mar 03, 2004 15.39 15.53 15.05 15.39 1,425,400 -0.12(-0.77%)
Mar 02, 2004 15.96 16.08 15.42 15.51 2,599,700 -0.53(-3.30%)
Mar 01, 2004 15.04 16.04 15.03 16.04 2,761,400 +0.96(+6.37%)
Feb 27, 2004 15.41 15.49 14.90 15.08 2,159,900 -0.24(-1.57%)
Feb 26, 2004 15.09 15.67 14.99 15.32 3,118,400 +0.12(+0.76%)
Feb 25, 2004 14.07 15.30 14.02 15.20 5,261,600 +1.10(+7.83%)
Feb 24, 2004 14.10 14.69 13.80 14.10 3,712,100 -0.29(-2.03%)
Feb 23, 2004 15.22 15.30 14.30 14.39 3,200,700 -0.68(-4.50%)
Feb 20, 2004 15.31 15.42 14.70 15.07 4,462,500 -0.17(-1.12%)
Feb 19, 2004 16.41 16.45 15.17 15.24 3,308,300 -0.85(-5.28%)
Feb 18, 2004 16.18 16.31 15.85 16.09 2,599,700 +0.08(+0.50%)
Feb 17, 2004 15.56 16.10 15.53 16.01 2,906,700 +0.66(+4.30%)
Feb 13, 2004 16.31 16.79 15.26 15.35 5,574,200 -0.85(-5.25%)
Feb 12, 2004 15.21 16.50 15.20 16.20 7,854,300 +1.03(+6.79%)
Feb 11, 2004 15.12 15.30 14.97 15.17 2,883,800 +0.09(+0.60%)
Feb 10, 2004 15.16 15.42 14.81 15.08 3,699,400 -0.14(-0.92%)
Feb 09, 2004 15.12 15.68 15.05 15.22 6,090,000 +0.17(+1.13%)
Feb 06, 2004 14.34 15.85 14.19 15.05 15,749,600 +0.55(+3.79%)
Feb 05, 2004 12.84 14.55 12.37 14.50 21,157,900 +3.05(+26.64%)
Feb 04, 2004 12.03 12.30 11.26 11.45 6,702,000 -0.94(-7.59%)
Feb 03, 2004 12.70 12.87 12.27 12.39 2,629,700 -0.31(-2.44%)
Feb 02, 2004 13.17 13.30 12.56 12.70 2,091,500 -0.25(-1.93%)
Jan 30, 2004 12.88 13.39 12.64 12.95 2,578,000 +0.10(+0.78%)
Jan 29, 2004 13.03 13.40 12.41 12.85 3,088,900 -0.07(-0.54%)
Jan 28, 2004 13.83 13.94 12.76 12.92 2,548,500 -0.68(-5.00%)
Jan 27, 2004 14.01 14.44 13.55 13.60 2,149,400 -0.41(-2.93%)
Jan 26, 2004 14.08 14.19 13.67 14.01 2,465,600 -0.03(-0.21%)
Jan 23, 2004 13.37 14.09 13.35 14.04 2,642,900 +0.54(+4.00%)
Jan 22, 2004 14.50 14.55 13.50 13.50 3,735,500 -0.95(-6.57%)
Jan 21, 2004 14.48 14.60 14.21 14.45 2,202,300 -0.22(-1.50%)
Jan 20, 2004 14.60 14.85 14.25 14.67 2,406,700 -0.01(-0.07%)
Jan 16, 2004 14.60 14.90 14.40 14.68 2,992,800 +0.09(+0.62%)
Jan 15, 2004 14.12 14.90 14.07 14.59 7,157,834 +0.26(+1.81%)
Jan 14, 2004 13.60 14.35 13.51 14.33 5,538,104 +0.80(+5.91%)
Jan 13, 2004 13.90 13.92 13.20 13.53 4,669,451 -0.35(-2.52%)
Jan 12, 2004 13.68 13.92 13.31 13.88 4,437,953 +0.65(+4.91%)
Jan 09, 2004 12.83 13.99 12.68 13.23 6,843,415 +0.23(+1.77%)
Jan 08, 2004 12.49 13.17 12.37 13.00 5,199,255 +0.31(+2.44%)
Jan 07, 2004 12.20 12.80 12.11 12.69 8,604,693 +0.71(+5.93%)
Jan 06, 2004 10.95 12.09 10.90 11.98 9,036,100 +0.97(+8.81%)
Jan 05, 2004 10.79 11.23 10.75 11.01 4,304,100 +0.23(+2.13%)
Jan 02, 2004 10.85 10.95 10.74 10.78 2,169,200 +0.02(+0.19%)
Dec 31, 2003 11.01 11.10 10.75 10.76 2,433,100 -0.32(-2.89%)
Dec 30, 2003 11.32 11.47 11.05 11.08 1,828,128 -0.19(-1.69%)
Dec 29, 2003 11.00 11.37 10.94 11.27 2,193,109 +0.32(+2.92%)
Dec 26, 2003 10.89 11.03 10.75 10.95 533,551 +0.03(+0.27%)
Dec 24, 2003 11.11 11.15 10.87 10.92 1,171,971 -0.22(-1.97%)
Dec 23, 2003 10.86 11.20 10.80 11.14 1,785,039 +0.17(+1.55%)
Dec 22, 2003 10.95 11.20 10.75 10.97 3,046,102 -0.22(-2.01%)
Dec 19, 2003 11.54 11.60 11.05 11.20 1,753,613 -0.15(-1.37%)
Dec 18, 2003 10.95 11.50 10.93 11.35 2,893,714 +0.40(+3.65%)
Dec 17, 2003 10.78 11.09 10.51 10.95 2,351,932 +0.13(+1.20%)
Dec 16, 2003 11.07 11.10 10.50 10.82 4,220,866 -0.34(-3.01%)
Dec 15, 2003 12.23 12.31 11.08 11.16 5,153,819 -0.26(-2.31%)
Dec 12, 2003 11.77 11.80 11.27 11.42 4,110,887 +0.12(+1.06%)
Dec 11, 2003 10.54 11.55 10.57 11.30 9,868,933 +0.76(+7.21%)
Dec 10, 2003 10.40 10.68 10.37 10.54 5,780,890 +0.19(+1.84%)
Dec 09, 2003 10.39 10.81 10.19 10.35 12,219,485 -0.63(-5.74%)
Dec 08, 2003 10.82 11.71 10.78 10.98 5,493,579 -0.52(-4.52%)
Dec 05, 2003 11.71 11.89 10.81 11.50 5,841,174 -0.21(-1.79%)
Dec 04, 2003 13.40 13.48 11.18 11.71 15,626,861 -1.58(-11.89%)
Dec 03, 2003 14.06 14.15 13.13 13.29 5,165,581 -0.50(-3.63%)
Dec 02, 2003 13.54 14.20 13.50 13.79 5,587,788 +0.19(+1.40%)
Dec 01, 2003 13.67 13.85 13.45 13.60 4,187,255 +0.20(+1.49%)
Nov 28, 2003 12.70 13.43 12.65 13.40 2,251,269 +0.37(+2.84%)
Nov 26, 2003 13.35 13.40 12.64 13.03 5,114,093 -0.08(-0.61%)
Nov 25, 2003 13.15 13.50 12.96 13.11 9,257,900 +0.28(+2.18%)
Nov 24, 2003 11.68 12.94 11.47 12.83 8,128,969 +1.39(+12.15%)
Nov 21, 2003 11.24 11.47 11.21 11.44 3,278,828 +0.20(+1.78%)
Nov 20, 2003 10.90 11.53 10.80 11.24 5,542,078 +0.04(+0.36%)
Nov 19, 2003 11.00 11.30 10.80 11.20 5,914,554 +0.16(+1.45%)
Nov 18, 2003 11.48 11.83 10.91 11.04 6,296,976 -0.33(-2.90%)
Nov 17, 2003 10.74 11.55 10.53 11.37 6,576,427 +0.40(+3.65%)
Nov 14, 2003 11.13 11.88 10.77 10.97 9,121,518 -0.23(-2.05%)
Nov 13, 2003 10.94 11.48 10.71 11.20 4,492,157 +0.19(+1.73%)
Nov 12, 2003 11.49 11.52 10.91 11.01 9,580,578 +0.57(+5.46%)
Nov 11, 2003 10.81 10.85 9.970 10.44 10,029,751 -0.60(-5.43%)
Nov 10, 2003 10.64 11.59 10.50 11.04 13,120,778 +0.74(+7.18%)
Nov 07, 2003 9.410 10.75 9.340 10.30 12,628,807 +1.22(+13.44%)
Nov 06, 2003 8.950 9.250 8.933 9.080 2,776,692 -0.02(-0.22%)
Nov 05, 2003 9.220 9.300 8.810 9.100 5,082,110 -0.32(-3.40%)
Nov 04, 2003 9.270 9.420 9.050 9.420 6,864,603 +0.23(+2.50%)
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.