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 31, 2018 73.34 73.99 72.14 72.25 3,929,012 -0.30(-0.41%)
Oct 30, 2018 69.97 73.21 68.57 72.55 10,368,433 +10.50(+16.92%)
Oct 29, 2018 63.00 63.94 60.96 62.05 2,626,878 +0.08(+0.13%)
Oct 26, 2018 62.39 63.24 61.49 61.97 2,261,400 -1.32(-2.09%)
Oct 25, 2018 62.87 63.93 62.68 63.29 1,947,180 +1.01(+1.62%)
Oct 24, 2018 64.27 64.80 62.20 62.28 1,409,949 -1.94(-3.02%)
Oct 23, 2018 63.98 64.55 63.33 64.22 1,917,378 -0.96(-1.47%)
Oct 22, 2018 64.57 65.38 64.09 65.18 1,340,382 +0.94(+1.46%)
Oct 19, 2018 64.73 65.52 64.00 64.24 2,038,600 -0.26(-0.40%)
Oct 18, 2018 65.50 65.62 64.19 64.50 2,313,172 -1.19(-1.81%)
Oct 17, 2018 65.36 65.77 64.84 65.69 2,105,188 +0.49(+0.75%)
Oct 16, 2018 63.98 65.28 63.43 65.20 1,455,839 +1.90(+3.00%)
Oct 15, 2018 62.75 64.04 62.24 63.30 2,734,257 +0.30(+0.48%)
Oct 12, 2018 62.70 63.37 61.79 63.00 2,194,800 +1.66(+2.71%)
Oct 11, 2018 62.26 63.79 61.34 61.34 2,126,657 -1.16(-1.86%)
Oct 10, 2018 64.63 65.00 62.45 62.50 2,819,901 -2.43(-3.74%)
Oct 09, 2018 65.19 65.86 64.79 64.93 1,269,645 -0.45(-0.69%)
Oct 08, 2018 65.94 66.14 64.49 65.38 1,973,663 -0.86(-1.30%)
Oct 05, 2018 66.30 66.88 65.40 66.24 2,194,800 -0.08(-0.12%)
Oct 04, 2018 68.85 68.85 66.09 66.32 3,730,940 -3.47(-4.97%)
Oct 03, 2018 69.85 70.26 69.48 69.79 2,014,976 +0.38(+0.55%)
Oct 02, 2018 71.15 71.33 69.06 69.41 2,994,225 -2.12(-2.96%)
Oct 01, 2018 73.39 73.39 71.29 71.53 1,035,528 -1.62(-2.21%)
Sep 28, 2018 72.36 73.18 72.28 73.15 1,722,400 +0.74(+1.02%)
Sep 27, 2018 72.72 73.17 72.35 72.41 1,011,064 -0.10(-0.14%)
Sep 26, 2018 73.15 73.46 72.35 72.51 1,685,333 -0.32(-0.44%)
Sep 25, 2018 72.81 73.50 72.75 72.83 1,388,717 -0.04(-0.05%)
Sep 24, 2018 73.28 73.41 72.27 72.87 1,328,959 -0.63(-0.86%)
Sep 21, 2018 74.50 74.65 73.42 73.50 2,397,800 -0.67(-0.90%)
Sep 20, 2018 73.65 74.42 73.65 74.17 1,110,694 +0.43(+0.58%)
Sep 19, 2018 74.14 74.86 73.44 73.74 1,201,180 -0.59(-0.79%)
Sep 18, 2018 74.14 75.39 74.14 74.33 977,848 +0.05(+0.07%)
Sep 17, 2018 75.67 75.99 74.15 74.28 1,409,196 -1.52(-2.01%)
Sep 14, 2018 76.19 76.30 75.02 75.80 1,525,500 -0.36(-0.47%)
Sep 13, 2018 76.59 76.84 75.67 76.16 861,601 +0.15(+0.20%)
Sep 12, 2018 76.70 76.94 75.68 76.01 1,021,981 -0.89(-1.16%)
Sep 11, 2018 76.53 77.35 76.24 76.90 829,969 +0.15(+0.20%)
Sep 10, 2018 75.84 77.13 75.68 76.75 1,458,870 +2.24(+3.01%)
Sep 07, 2018 73.62 74.88 73.15 74.51 854,200 +0.23(+0.31%)
Sep 06, 2018 73.63 74.53 73.39 74.28 890,279 +0.59(+0.80%)
Sep 05, 2018 74.51 74.53 73.08 73.69 1,095,549 -1.05(-1.40%)
Sep 04, 2018 74.66 74.82 74.19 74.74 815,996 -0.40(-0.53%)
Aug 31, 2018 75.14 75.14 75.14 0 +0.43(+0.58%)
Aug 30, 2018 75.12 75.23 74.40 74.71 726,868 -0.52(-0.69%)
Aug 29, 2018 74.56 75.36 74.03 75.23 1,007,057 +0.78(+1.05%)
Aug 28, 2018 74.76 75.28 74.37 74.45 841,409 -0.06(-0.08%)
Aug 27, 2018 73.92 74.55 73.67 74.51 904,170 +1.11(+1.51%)
Aug 24, 2018 73.22 73.78 73.02 73.40 1,084,600 +0.33(+0.45%)
Aug 23, 2018 73.05 73.59 72.36 73.07 1,065,738 -0.04(-0.05%)
Aug 22, 2018 72.75 73.46 72.75 73.11 872,476 +0.33(+0.45%)
Aug 21, 2018 72.62 73.34 72.51 72.78 964,106 +0.27(+0.37%)
Aug 20, 2018 71.85 72.74 71.52 72.51 2,134,678 +1.07(+1.50%)
Aug 17, 2018 71.26 71.61 70.90 71.44 1,463,000 +0.05(+0.07%)
Aug 16, 2018 72.38 72.52 71.11 71.39 1,793,549 -0.30(-0.42%)
Aug 15, 2018 71.55 72.56 70.81 71.69 2,453,973 -0.51(-0.71%)
Aug 14, 2018 72.24 72.79 71.75 72.20 1,962,344 +0.20(+0.28%)
Aug 13, 2018 72.71 73.54 71.93 72.00 1,904,540 -2.66(-3.56%)
Aug 10, 2018 75.90 76.87 74.58 74.66 1,865,800 -2.18(-2.84%)
Aug 09, 2018 76.62 77.58 76.46 76.84 1,819,317 +0.22(+0.29%)
Aug 08, 2018 75.24 76.89 75.14 76.62 1,753,713 +0.95(+1.26%)
Aug 07, 2018 75.41 75.88 74.31 75.67 1,482,387 +0.35(+0.46%)
Aug 06, 2018 74.54 75.51 74.54 75.32 2,210,934 +0.71(+0.95%)
Aug 03, 2018 74.25 75.00 73.92 74.61 1,558,500 +0.33(+0.44%)
Aug 02, 2018 70.10 74.48 70.10 74.28 3,034,500 +2.65(+3.70%)
Aug 01, 2018 70.26 72.00 69.38 71.63 7,981,068 -3.63(-4.82%)
Jul 31, 2018 75.27 75.99 74.71 75.26 2,371,634 -0.03(-0.04%)
Jul 30, 2018 79.51 79.51 75.16 75.29 2,958,904 -4.35(-5.46%)
Jul 27, 2018 80.93 81.24 79.19 79.64 1,333,600 -1.09(-1.35%)
Jul 26, 2018 79.50 80.79 79.40 80.73 1,540,529 +0.60(+0.75%)
Jul 25, 2018 79.45 80.76 78.52 80.13 2,663,471 +0.91(+1.15%)
Jul 24, 2018 79.90 80.00 79.03 79.22 1,700,939 -0.53(-0.66%)
Jul 23, 2018 78.44 79.80 78.12 79.75 1,240,514 +0.84(+1.06%)
Jul 20, 2018 78.57 79.18 78.05 78.91 1,308,630 +0.67(+0.86%)
Jul 19, 2018 77.96 78.37 77.73 78.24 1,009,763 +0.12(+0.15%)
Jul 18, 2018 78.83 78.83 78.01 78.12 1,145,179 -0.51(-0.65%)
Jul 17, 2018 77.22 78.78 77.20 78.63 1,117,279 +0.95(+1.22%)
Jul 16, 2018 77.53 78.06 77.31 77.68 1,048,875 +0.36(+0.47%)
Jul 13, 2018 77.38 76.21 77.32 1,036,229 -0.35(-0.45%)
Jul 12, 2018 77.08 77.73 76.52 77.67 909,916 +1.18(+1.54%)
Jul 11, 2018 75.18 76.51 74.59 76.49 1,369,725 +0.66(+0.87%)
Jul 10, 2018 76.11 76.31 75.25 75.83 1,221,665 -0.40(-0.52%)
Jul 09, 2018 75.80 76.36 75.27 76.23 1,440,252 +1.06(+1.41%)
Jul 06, 2018 74.39 75.33 74.03 75.17 1,251,674 +0.83(+1.12%)
Jul 05, 2018 73.62 74.58 73.45 74.34 1,554,278 +0.11(+0.15%)
Jul 03, 2018 74.23 74.23 74.23 0 -0.21(-0.28%)
Jul 02, 2018 72.68 74.52 72.19 74.44 2,403,325 +1.21(+1.65%)
Jun 29, 2018 72.51 74.01 72.09 73.23 2,839,958 +0.75(+1.03%)
Jun 28, 2018 71.05 72.97 71.02 72.48 2,159,263 +0.02(+0.03%)
Jun 27, 2018 74.53 76.14 72.43 72.46 4,369,719 -3.26(-4.31%)
Jun 26, 2018 74.49 76.10 73.48 75.72 4,634,780 -1.93(-2.49%)
Jun 25, 2018 79.60 79.60 77.51 77.65 3,333,218 -2.67(-3.32%)
Jun 22, 2018 81.85 81.85 79.72 80.32 5,841,386 -1.37(-1.68%)
Jun 21, 2018 82.37 83.03 81.37 81.69 2,196,520 -0.61(-0.74%)
Jun 20, 2018 81.89 82.93 81.77 82.30 1,529,472 +0.62(+0.76%)
Jun 19, 2018 81.81 82.21 80.89 81.68 2,608,017 -0.90(-1.09%)
Jun 18, 2018 81.51 82.71 81.02 82.58 2,088,618 +0.61(+0.74%)
Jun 15, 2018 81.98 80.86 81.97 3,554,151 +1.11(+1.37%)
Jun 14, 2018 81.11 81.56 80.77 80.86 2,136,425 -0.09(-0.11%)
Jun 13, 2018 80.41 81.38 80.21 80.95 1,956,712 +0.38(+0.47%)
Jun 12, 2018 79.42 80.70 79.08 80.57 2,964,058 +1.31(+1.65%)
Jun 11, 2018 78.54 79.58 78.50 79.26 1,398,967 +0.78(+0.99%)
Jun 08, 2018 78.00 78.58 77.28 78.48 2,522,002 +0.20(+0.26%)
Jun 07, 2018 78.26 78.75 77.81 78.28 1,958,887 +0.27(+0.35%)
Jun 06, 2018 77.21 78.01 2,594,295 -0.98(-1.24%)
Jun 05, 2018 77.35 79.41 77.31 78.99 4,148,614 +1.92(+2.49%)
Jun 04, 2018 76.00 77.09 75.88 77.07 2,451,756 +1.07(+1.41%)
Jun 01, 2018 75.70 76.47 75.55 76.00 2,820,773 +0.62(+0.82%)
May 31, 2018 76.02 76.02 75.00 75.38 2,676,578 -0.70(-0.92%)
May 30, 2018 76.11 76.63 75.37 76.08 3,063,465 +0.26(+0.34%)
May 29, 2018 76.39 77.19 75.17 75.82 1,713,412 -0.69(-0.90%)
May 25, 2018 76.51 76.51 76.51 0 -0.97(-1.25%)
May 24, 2018 77.31 77.89 77.07 77.48 1,855,843 +0.46(+0.60%)
May 23, 2018 75.78 77.05 75.69 77.02 1,257,131 +0.63(+0.82%)
May 22, 2018 77.64 78.25 76.26 76.39 1,435,988 -0.07(-0.09%)
May 21, 2018 75.88 76.68 75.55 76.46 1,675,926 +1.12(+1.49%)
May 18, 2018 75.84 76.00 75.11 75.34 1,423,635 -0.75(-0.99%)
May 17, 2018 75.54 76.26 75.25 76.09 6,089,694 +1.50(+2.01%)
May 16, 2018 76.08 76.49 74.18 74.59 2,420,025 -1.70(-2.23%)
May 15, 2018 76.37 76.67 75.60 76.29 1,123,921 -0.40(-0.52%)
May 14, 2018 76.65 77.27 76.42 76.69 2,038,639 +0.39(+0.51%)
May 11, 2018 76.36 76.90 76.08 76.30 952,866 -0.06(-0.08%)
May 10, 2018 77.33 77.59 76.07 76.36 2,256,265 -0.94(-1.22%)
May 09, 2018 73.95 77.39 73.77 77.30 2,719,912 +3.62(+4.91%)
May 08, 2018 73.54 73.90 73.12 73.68 1,435,450 +0.56(+0.77%)
May 07, 2018 72.18 73.13 71.90 73.12 1,311,295 +1.11(+1.54%)
May 04, 2018 71.00 72.32 70.20 72.01 1,142,621 +0.56(+0.78%)
May 03, 2018 71.30 71.60 70.40 71.45 1,381,769 -0.20(-0.28%)
May 02, 2018 70.78 71.90 70.78 71.65 1,902,413 +0.81(+1.14%)
May 01, 2018 74.00 74.49 68.93 70.84 4,723,504 -0.81(-1.13%)
Apr 30, 2018 71.51 72.22 71.05 71.65 3,776,058 +0.55(+0.77%)
Apr 27, 2018 71.84 71.87 71.04 71.10 692,530 -0.43(-0.60%)
Apr 26, 2018 71.03 71.89 70.76 71.53 817,103 +0.75(+1.06%)
Apr 25, 2018 71.14 71.14 69.78 70.78 918,300 -0.19(-0.27%)
Apr 24, 2018 72.00 72.24 70.31 70.97 1,174,719 -0.70(-0.98%)
Apr 23, 2018 71.61 72.27 71.08 71.67 704,087 +0.37(+0.52%)
Apr 20, 2018 72.71 73.00 71.14 71.30 832,302 -1.16(-1.60%)
Apr 19, 2018 72.48 73.12 71.88 72.46 695,920 -0.39(-0.54%)
Apr 18, 2018 72.55 73.19 72.28 72.85 1,050,092 +0.36(+0.50%)
Apr 17, 2018 71.99 72.77 71.75 72.49 935,627 +0.85(+1.19%)
Apr 16, 2018 71.98 72.24 71.42 71.64 882,418 +0.21(+0.29%)
Apr 13, 2018 72.24 72.24 71.10 71.43 1,237,222 -0.49(-0.68%)
Apr 12, 2018 72.13 72.60 71.82 71.92 968,419 +0.33(+0.46%)
Apr 11, 2018 71.55 72.57 71.47 71.59 800,226 -0.90(-1.24%)
Apr 10, 2018 71.31 72.71 71.02 72.49 1,257,121 +2.03(+2.88%)
Apr 09, 2018 69.86 71.61 69.79 70.46 1,121,961 +1.12(+1.62%)
Apr 06, 2018 71.38 71.44 69.14 69.34 1,433,715 -2.95(-4.08%)
Apr 05, 2018 71.17 72.59 70.80 72.29 1,513,783 +1.88(+2.67%)
Apr 04, 2018 68.83 70.62 68.50 70.41 1,692,194 +0.29(+0.41%)
Apr 03, 2018 69.50 70.27 69.31 70.12 1,493,969 +0.87(+1.26%)
Apr 02, 2018 70.81 70.81 68.81 69.25 1,411,445 -1.73(-2.44%)
Mar 29, 2018 70.98 70.98 70.98 0 +0.93(+1.33%)
Mar 28, 2018 70.68 71.43 69.86 70.05 5,695,431 -0.70(-0.99%)
Mar 27, 2018 72.26 72.68 70.28 70.75 932,008 -1.43(-1.98%)
Mar 26, 2018 71.34 72.35 70.37 72.18 1,070,016 +1.99(+2.84%)
Mar 23, 2018 71.69 72.41 70.10 70.19 1,211,357 -1.46(-2.04%)
Mar 22, 2018 72.76 73.19 71.62 71.65 848,814 -1.74(-2.37%)
Mar 21, 2018 73.73 73.90 73.14 73.39 927,070 -0.29(-0.39%)
Mar 20, 2018 72.54 73.79 72.54 73.68 1,288,573 +1.19(+1.64%)
Mar 19, 2018 73.51 73.99 72.00 72.49 1,324,281 -1.53(-2.07%)
Mar 16, 2018 74.52 74.87 74.00 74.02 2,620,622 -0.69(-0.92%)
Mar 15, 2018 74.80 75.38 74.09 74.71 1,851,968 +1.46(+1.99%)
Mar 14, 2018 73.12 73.60 72.75 73.25 986,999 -0.05(-0.07%)
Mar 13, 2018 75.10 75.60 73.15 73.30 1,428,266 -1.67(-2.23%)
Mar 12, 2018 75.87 75.99 74.55 74.97 1,299,608 -1.10(-1.45%)
Mar 09, 2018 76.72 78.28 73.98 76.07 3,748,122 +0.99(+1.32%)
Mar 08, 2018 70.50 75.19 70.30 75.08 4,361,073 +5.09(+7.27%)
Mar 07, 2018 70.42 69.99 1,996,250 +0.05(+0.07%)
Mar 06, 2018 70.00 70.70 69.46 69.94 1,002,078 +0.13(+0.19%)
Mar 05, 2018 68.84 70.11 68.28 69.81 1,398,682 +0.38(+0.55%)
Mar 02, 2018 66.93 69.50 66.67 69.43 1,493,030 +1.51(+2.22%)
Mar 01, 2018 67.44 68.74 67.15 67.92 1,258,684 +0.46(+0.68%)
Feb 28, 2018 68.70 69.00 67.46 67.46 1,040,242 -0.78(-1.14%)
Feb 27, 2018 68.50 68.93 67.39 68.24 1,259,023 -0.36(-0.52%)
Feb 26, 2018 67.56 68.97 67.56 68.60 1,347,111 +1.24(+1.84%)
Feb 23, 2018 66.52 67.37 66.38 67.36 929,865 +1.11(+1.68%)
Feb 22, 2018 66.25 1,060,143 -0.07(-0.11%)
Feb 21, 2018 66.97 67.78 66.28 66.32 1,769,277 -0.45(-0.67%)
Feb 20, 2018 66.52 67.37 66.28 66.77 1,371,630 -0.12(-0.18%)
Feb 16, 2018 66.89 66.89 66.89 0 -0.51(-0.76%)
Feb 15, 2018 66.81 67.43 66.71 67.40 1,474,297 +0.53(+0.79%)
Feb 14, 2018 64.57 67.15 64.50 66.87 1,974,305 +2.38(+3.69%)
Feb 13, 2018 64.55 65.02 64.42 64.49 1,625,306 -0.44(-0.68%)
Feb 12, 2018 64.65 65.47 63.90 64.93 1,609,848 +0.80(+1.25%)
Feb 09, 2018 63.05 64.63 61.00 64.13 2,452,611 +1.64(+2.62%)
Feb 08, 2018 64.96 62.46 62.49 2,424,799 -1.99(-3.09%)
Feb 07, 2018 67.75 68.65 64.31 64.48 9,634,922 +0.81(+1.27%)
Feb 06, 2018 61.70 64.04 61.41 63.67 3,228,429 -0.38(-0.59%)
Feb 05, 2018 65.34 65.56 63.28 64.05 2,139,590 -1.67(-2.54%)
Feb 02, 2018 67.28 67.30 65.37 65.72 1,650,847 -1.84(-2.72%)
Feb 01, 2018 66.42 67.90 65.75 67.56 1,381,744 +0.57(+0.85%)
Jan 31, 2018 67.00 68.30 66.59 66.99 1,957,884 +0.43(+0.65%)
Jan 30, 2018 66.56 67.20 65.98 66.56 1,878,580 -0.69(-1.03%)
Jan 29, 2018 67.39 67.73 66.98 67.25 1,318,783 -0.37(-0.55%)
Jan 26, 2018 67.10 67.87 66.97 67.62 1,507,761 +0.75(+1.12%)
Jan 25, 2018 66.41 67.15 65.95 66.87 1,306,036 +0.85(+1.29%)
Jan 24, 2018 66.28 66.46 65.86 66.02 1,197,759 +0.02(+0.03%)
Jan 23, 2018 65.65 66.40 65.65 66.00 976,330 +0.35(+0.53%)
Jan 22, 2018 65.41 65.65 65.03 65.65 1,330,311 +0.02(+0.03%)
Jan 19, 2018 65.30 65.87 65.07 65.63 1,370,301 +0.55(+0.85%)
Jan 18, 2018 65.04 65.43 64.91 65.08 971,649 -0.32(-0.49%)
Jan 17, 2018 64.94 65.40 64.93 65.40 1,144,932 +0.90(+1.40%)
Jan 16, 2018 65.53 65.56 64.18 64.50 3,788,277 -1.02(-1.56%)
Jan 12, 2018 65.52 65.52 65.52 0 +0.31(+0.48%)
Jan 11, 2018 65.33 65.91 64.36 65.21 2,858,864 -1.12(-1.69%)
Jan 10, 2018 66.25 66.33 2,098,419 -1.16(-1.72%)
Jan 09, 2018 65.75 69.56 65.27 67.49 4,528,234 +1.61(+2.44%)
Jan 08, 2018 65.95 66.09 65.21 65.88 1,185,988 +0.05(+0.08%)
Jan 05, 2018 65.70 65.86 65.46 65.83 1,055,977 +0.23(+0.35%)
Jan 04, 2018 66.16 66.25 65.44 65.60 1,870,071 -0.34(-0.52%)
Jan 03, 2018 65.27 66.00 65.10 65.94 2,287,733 +0.38(+0.58%)
Jan 02, 2018 65.13 65.70 64.70 65.56 1,426,411 +0.52(+0.80%)
Dec 29, 2017 65.04 65.04 65.04 0 -0.39(-0.60%)
Dec 28, 2017 65.29 65.55 64.92 65.43 1,345,186 +0.24(+0.37%)
Dec 27, 2017 65.40 65.50 64.86 65.19 1,280,887 -0.23(-0.35%)
Dec 26, 2017 65.58 65.87 65.04 65.42 2,979,817 -0.03(-0.05%)
Dec 22, 2017 65.76 66.32 65.25 65.45 1,666,392 -0.39(-0.59%)
Dec 21, 2017 66.43 66.64 65.66 65.84 2,273,506 -0.79(-1.19%)
Dec 20, 2017 67.45 67.57 66.52 66.63 3,078,507 -0.19(-0.28%)
Dec 19, 2017 65.87 67.71 65.11 66.82 5,787,527 +1.15(+1.75%)
Dec 18, 2017 66.33 68.03 64.83 65.67 15,310,677 +7.91(+13.69%)
Dec 15, 2017 56.90 57.99 56.72 57.76 10,679,482 +1.00(+1.76%)
Dec 14, 2017 56.79 57.22 56.73 56.76 1,750,115 +0.10(+0.18%)
Dec 13, 2017 56.98 57.18 56.56 56.66 2,633,169 -0.36(-0.63%)
Dec 12, 2017 56.73 57.12 56.50 57.02 1,605,314 +0.47(+0.83%)
Dec 11, 2017 56.59 57.01 56.31 56.55 2,094,682 +0.05(+0.09%)
Dec 08, 2017 56.75 57.12 56.37 56.50 1,804,460 +0.06(+0.11%)
Dec 07, 2017 55.65 56.51 55.51 56.44 1,555,390 +0.67(+1.20%)
Dec 06, 2017 55.88 56.55 55.51 55.77 1,725,280 -0.67(-1.19%)
Dec 05, 2017 56.78 56.86 56.15 56.44 1,914,781 +0.00(+0.00%)
Dec 04, 2017 55.93 56.35 55.68 56.44 2,517,501 +0.65(+1.17%)
Dec 01, 2017 55.43 55.88 55.00 55.79 2,329,258 +0.01(+0.02%)
Nov 30, 2017 55.03 56.20 55.03 55.78 2,262,285 +0.44(+0.80%)
Nov 29, 2017 55.70 56.04 55.06 55.34 1,824,465 -0.02(-0.04%)
Nov 28, 2017 56.16 56.16 54.91 55.36 2,516,402 +0.01(+0.02%)
Nov 27, 2017 55.25 55.72 54.39 55.35 4,296,969 -0.44(-0.79%)
Nov 24, 2017 56.00 56.00 55.59 55.79 435,112 +0.10(+0.18%)
Nov 22, 2017 55.73 56.00 55.52 55.69 1,701,987 +0.01(+0.02%)
Nov 21, 2017 55.61 55.70 55.35 55.68 1,135,170 +0.30(+0.54%)
Nov 20, 2017 55.60 55.60 55.00 55.38 1,921,875 -0.06(-0.11%)
Nov 17, 2017 55.37 55.56 55.18 55.44 3,895,119 +0.18(+0.33%)
Nov 16, 2017 54.21 55.30 53.92 55.26 2,761,466 +1.25(+2.31%)
Nov 15, 2017 53.50 54.14 53.34 54.01 2,435,602 +0.26(+0.48%)
Nov 14, 2017 53.43 53.87 53.08 53.75 1,682,775 +0.23(+0.43%)
Nov 13, 2017 54.11 54.23 53.46 53.52 3,014,742 -0.74(-1.36%)
Nov 10, 2017 53.80 54.32 53.70 54.26 1,976,354 +0.41(+0.76%)
Nov 09, 2017 53.66 53.87 53.01 53.85 1,790,258 +0.09(+0.17%)
Nov 08, 2017 53.85 53.93 53.23 53.76 1,437,890 +0.00(+0.00%)
Nov 07, 2017 54.00 54.02 53.50 53.76 1,655,749 +0.02(+0.04%)
Nov 06, 2017 53.12 53.76 52.92 53.74 1,304,839 +0.73(+1.38%)
Nov 03, 2017 52.26 53.10 52.02 53.01 1,608,695 +0.72(+1.38%)
Nov 02, 2017 52.55 52.61 51.79 52.29 1,552,858 -0.40(-0.76%)
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.