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, 2008 15.40 15.46 13.92 14.38 11,275,798 +0.58(+4.20%)
Oct 30, 2008 14.49 14.71 13.37 13.80 6,914,157 -0.09(-0.65%)
Oct 29, 2008 13.79 14.50 12.96 13.89 6,072,234 +0.61(+4.59%)
Oct 28, 2008 12.50 13.31 11.69 13.28 5,084,162 +1.19(+9.84%)
Oct 27, 2008 12.30 12.89 11.96 12.09 5,018,904 -0.63(-4.95%)
Oct 24, 2008 12.50 13.33 12.37 12.72 3,940,036 -0.57(-4.29%)
Oct 23, 2008 13.96 14.20 12.53 13.29 4,576,502 -0.69(-4.94%)
Oct 22, 2008 14.53 14.84 13.44 13.98 4,046,446 -0.87(-5.86%)
Oct 21, 2008 15.51 15.75 14.80 14.85 3,117,687 -0.97(-6.13%)
Oct 20, 2008 14.70 15.85 14.58 15.82 3,304,469 +1.11(+7.55%)
Oct 17, 2008 13.92 15.60 13.38 14.71 4,367,418 +0.41(+2.87%)
Oct 16, 2008 13.65 14.30 12.55 14.30 4,855,192 +0.64(+4.69%)
Oct 15, 2008 15.45 15.45 13.62 13.66 5,335,621 -2.03(-12.94%)
Oct 14, 2008 16.89 16.95 15.53 15.69 6,547,004 -0.35(-2.18%)
Oct 13, 2008 14.83 16.15 14.50 16.04 6,740,422 +1.92(+13.60%)
Oct 10, 2008 12.50 14.60 12.50 14.12 6,592,589 +0.59(+4.36%)
Oct 09, 2008 14.31 14.83 13.26 13.53 4,618,089 -0.50(-3.56%)
Oct 08, 2008 13.35 14.87 13.33 14.03 5,928,421 +0.14(+1.01%)
Oct 07, 2008 15.02 15.65 13.82 13.89 5,219,605 -1.20(-7.95%)
Oct 06, 2008 14.24 15.19 13.23 15.09 8,753,454 +0.24(+1.62%)
Oct 03, 2008 15.86 16.24 14.75 14.85 5,428,430 -0.45(-2.94%)
Oct 02, 2008 15.49 16.07 15.10 15.30 9,314,082 -1.82(-10.63%)
Oct 01, 2008 17.30 17.95 17.04 17.12 7,319,742 -0.32(-1.83%)
Sep 30, 2008 15.14 17.44 15.00 17.44 9,289,297 +2.56(+17.20%)
Sep 29, 2008 16.09 16.28 14.60 14.88 6,588,440 -1.50(-9.16%)
Sep 26, 2008 16.67 16.93 16.08 16.38 5,622,764 -0.79(-4.60%)
Sep 25, 2008 17.08 17.43 16.89 17.17 2,708,420 +0.11(+0.64%)
Sep 24, 2008 17.26 17.53 16.80 17.06 3,423,775 -0.08(-0.47%)
Sep 23, 2008 17.50 17.97 17.00 17.14 3,880,729 -0.37(-2.11%)
Sep 22, 2008 17.58 18.43 17.07 17.51 5,478,280 -0.16(-0.91%)
Sep 19, 2008 17.75 18.05 17.28 17.67 6,814,010 +0.67(+3.94%)
Sep 18, 2008 17.71 17.76 15.46 17.00 11,033,355 -0.01(-0.06%)
Sep 17, 2008 17.24 17.70 17.00 17.01 5,887,030 -0.71(-4.01%)
Sep 16, 2008 16.93 17.86 16.89 17.72 6,634,631 +0.72(+4.24%)
Sep 15, 2008 17.75 17.75 16.71 17.00 5,216,461 -1.06(-5.87%)
Sep 12, 2008 17.93 18.52 17.62 18.06 6,195,823 -0.02(-0.11%)
Sep 11, 2008 18.04 18.39 17.45 18.08 5,985,760 -0.23(-1.26%)
Sep 10, 2008 17.90 18.43 17.67 18.31 4,829,796 +0.59(+3.33%)
Sep 09, 2008 18.64 19.75 17.62 17.72 8,865,992 -1.08(-5.74%)
Sep 08, 2008 19.98 19.99 18.62 18.80 6,979,973 -0.61(-3.14%)
Sep 05, 2008 19.41 19.57 18.66 19.41 6,377,780 -0.23(-1.17%)
Sep 04, 2008 20.35 20.35 19.56 19.64 6,234,908 -0.79(-3.87%)
Sep 03, 2008 21.66 21.72 20.00 20.43 13,640,655 -1.40(-6.41%)
Sep 02, 2008 22.85 22.93 21.66 21.83 5,932,731 -1.07(-4.67%)
Aug 29, 2008 23.21 23.21 22.68 22.90 2,966,908 -0.38(-1.63%)
Aug 28, 2008 23.06 23.33 22.91 23.28 3,700,218 +0.48(+2.11%)
Aug 27, 2008 22.11 22.99 22.11 22.80 3,862,133 +0.47(+2.10%)
Aug 26, 2008 22.50 22.59 22.14 22.33 4,642,594 -0.25(-1.11%)
Aug 25, 2008 23.70 23.70 22.45 22.58 6,571,017 -1.09(-4.60%)
Aug 22, 2008 22.80 24.14 22.59 23.67 8,421,608 +1.08(+4.78%)
Aug 21, 2008 22.56 22.88 22.49 22.59 2,687,842 -0.21(-0.92%)
Aug 20, 2008 22.78 23.32 22.54 22.80 3,376,979 +0.23(+1.02%)
Aug 19, 2008 22.72 23.00 22.41 22.57 3,699,040 -0.35(-1.53%)
Aug 18, 2008 23.29 23.29 22.82 22.92 3,209,249 -0.21(-0.91%)
Aug 15, 2008 23.66 23.69 22.78 23.13 3,787,534 -0.40(-1.70%)
Aug 14, 2008 22.56 23.62 22.53 23.53 5,632,301 +0.81(+3.57%)
Aug 13, 2008 22.88 23.11 22.30 22.72 5,140,080 -0.20(-0.87%)
Aug 12, 2008 23.04 23.81 22.86 22.92 9,653,554 -0.29(-1.25%)
Aug 11, 2008 22.66 23.38 22.52 23.21 6,660,104 +0.39(+1.71%)
Aug 08, 2008 22.08 22.92 21.54 22.82 9,970,801 +0.59(+2.65%)
Aug 07, 2008 22.80 22.93 22.01 22.23 7,505,743 -0.81(-3.52%)
Aug 06, 2008 23.10 23.42 22.75 23.04 11,151,000 -0.12(-0.52%)
Aug 05, 2008 23.45 23.52 22.93 23.16 8,856,736 -0.17(-0.73%)
Aug 04, 2008 23.93 24.09 23.15 23.33 9,074,373 -0.17(-0.72%)
Aug 01, 2008 23.65 24.02 23.12 23.50 15,882,308 +0.16(+0.69%)
Jul 31, 2008 25.06 25.50 22.69 23.34 46,294,264 -7.91(-25.31%)
Jul 30, 2008 31.61 31.89 30.56 31.25 12,653,700 -0.29(-0.92%)
Jul 29, 2008 31.54 32.15 31.01 31.54 4,998,370 +0.34(+1.09%)
Jul 28, 2008 32.02 32.22 30.80 31.20 4,754,778 -0.88(-2.74%)
Jul 25, 2008 32.00 32.26 31.26 32.08 4,460,292 -0.10(-0.31%)
Jul 24, 2008 33.37 33.44 32.03 32.18 3,601,548 -1.16(-3.48%)
Jul 23, 2008 33.15 34.08 32.65 33.34 5,334,332 +0.63(+1.93%)
Jul 22, 2008 32.79 32.92 31.99 32.71 6,052,199 -0.36(-1.09%)
Jul 21, 2008 33.95 34.01 32.65 33.07 3,295,330 -0.48(-1.43%)
Jul 18, 2008 33.21 34.17 32.66 33.55 3,806,151 +0.19(+0.57%)
Jul 17, 2008 32.88 33.76 32.46 33.36 4,499,347 +0.68(+2.08%)
Jul 16, 2008 30.88 32.88 30.71 32.68 5,597,324 +1.56(+5.01%)
Jul 15, 2008 30.70 31.89 29.31 31.12 6,850,758 +0.44(+1.43%)
Jul 14, 2008 31.72 31.87 30.18 30.68 4,404,576 -0.50(-1.60%)
Jul 11, 2008 31.87 31.87 30.11 31.18 5,393,854 -0.54(-1.70%)
Jul 10, 2008 31.03 32.11 30.51 31.72 6,001,067 +0.62(+1.99%)
Jul 09, 2008 32.21 32.36 31.06 31.10 6,754,990 -1.24(-3.83%)
Jul 08, 2008 32.46 32.50 31.53 32.34 8,102,410 -0.12(-0.37%)
Jul 07, 2008 33.05 33.25 31.52 32.46 8,960,807 -0.51(-1.55%)
Jul 04, 2008 33.79 34.07 32.56 32.97 4,197,902 +0.00(+0.00%)
Jul 03, 2008 33.79 34.07 32.56 32.97 4,197,902 -0.83(-2.46%)
Jul 02, 2008 35.69 35.72 33.67 33.80 5,551,552 -1.68(-4.74%)
Jul 01, 2008 34.04 35.69 34.03 35.48 5,995,327 +0.69(+1.98%)
Jun 30, 2008 34.54 35.24 33.90 34.79 5,657,232 +0.23(+0.67%)
Jun 27, 2008 34.06 34.58 33.90 34.56 5,241,159 +0.40(+1.17%)
Jun 26, 2008 34.42 34.52 33.76 34.16 5,747,012 -0.79(-2.26%)
Jun 25, 2008 34.69 35.80 34.59 34.95 4,110,358 +0.29(+0.84%)
Jun 24, 2008 35.07 35.26 34.32 34.66 4,013,549 -0.57(-1.62%)
Jun 23, 2008 36.16 36.18 34.96 35.23 3,148,688 -0.57(-1.59%)
Jun 20, 2008 36.00 36.87 35.07 35.80 6,749,849 -0.56(-1.54%)
Jun 19, 2008 35.87 36.61 35.28 36.36 2,801,859 +0.50(+1.39%)
Jun 18, 2008 36.00 36.35 35.11 35.86 4,159,024 -0.43(-1.18%)
Jun 17, 2008 36.53 36.68 35.68 36.29 4,566,157 -0.30(-0.82%)
Jun 16, 2008 35.99 37.15 35.72 36.59 2,841,076 +0.28(+0.77%)
Jun 13, 2008 35.68 36.62 35.57 36.31 3,628,245 +1.02(+2.89%)
Jun 12, 2008 35.64 36.17 34.96 35.29 4,108,477 -0.16(-0.45%)
Jun 11, 2008 36.08 36.49 35.32 35.45 3,744,970 -0.88(-2.42%)
Jun 10, 2008 36.26 36.87 36.00 36.33 3,130,052 -0.38(-1.04%)
Jun 09, 2008 37.38 37.65 35.65 36.71 5,270,864 -0.67(-1.79%)
Jun 06, 2008 38.77 38.90 37.13 37.38 4,594,653 -1.93(-4.91%)
Jun 05, 2008 38.60 39.51 38.04 39.31 3,091,763 +0.81(+2.10%)
Jun 04, 2008 37.87 39.11 37.68 38.50 3,093,909 +0.57(+1.50%)
Jun 03, 2008 38.95 39.00 37.29 37.93 5,227,232 -0.95(-2.44%)
Jun 02, 2008 38.77 39.37 38.46 38.88 3,344,187 -0.17(-0.44%)
May 30, 2008 38.57 39.39 38.43 39.05 4,808,925 +0.74(+1.93%)
May 29, 2008 38.53 38.73 37.67 38.31 4,203,041 -0.27(-0.70%)
May 28, 2008 37.26 38.99 36.54 38.58 5,972,893 +1.68(+4.55%)
May 27, 2008 36.46 37.00 35.74 36.90 3,985,584 +0.47(+1.29%)
May 26, 2008 36.20 36.56 35.55 36.43 5,380,164 +0.00(+0.00%)
May 23, 2008 36.20 36.56 35.55 36.43 5,380,164 -0.28(-0.76%)
May 22, 2008 36.92 37.56 35.88 36.71 8,526,727 -2.56(-6.52%)
May 21, 2008 39.98 40.90 38.77 39.27 4,841,235 -0.59(-1.48%)
May 20, 2008 39.01 40.15 39.00 39.86 3,910,394 +0.39(+0.99%)
May 19, 2008 39.00 40.05 39.00 39.47 5,321,218 -0.86(-2.13%)
May 16, 2008 40.59 40.69 39.21 40.33 5,369,366 -0.05(-0.12%)
May 15, 2008 38.17 40.54 38.11 40.38 5,838,469 +2.26(+5.93%)
May 14, 2008 37.65 39.05 37.28 38.12 4,210,541 +0.53(+1.41%)
May 13, 2008 38.04 38.04 36.89 37.59 3,427,859 -0.35(-0.92%)
May 12, 2008 37.16 38.12 36.20 37.94 4,040,734 +0.69(+1.85%)
May 09, 2008 36.57 37.67 36.06 37.25 4,053,126 +0.41(+1.11%)
May 08, 2008 36.31 37.41 35.85 36.84 3,759,682 +0.53(+1.46%)
May 07, 2008 37.89 38.70 36.22 36.31 7,085,081 -1.70(-4.47%)
May 06, 2008 34.68 38.71 34.60 38.01 8,877,029 +2.84(+8.08%)
May 05, 2008 35.00 35.57 34.62 35.17 3,010,263 +0.22(+0.63%)
May 02, 2008 34.99 35.04 34.13 34.95 4,086,678 +0.58(+1.69%)
May 01, 2008 34.37 35.09 33.67 34.37 8,746,486 -1.40(-3.91%)
Apr 30, 2008 35.90 36.89 35.13 35.77 6,428,166 +0.14(+0.39%)
Apr 29, 2008 35.58 35.98 35.13 35.63 2,682,173 +0.08(+0.23%)
Apr 28, 2008 35.00 35.99 34.56 35.55 4,238,992 +0.67(+1.92%)
Apr 25, 2008 34.64 35.17 33.88 34.88 3,064,081 +0.55(+1.60%)
Apr 24, 2008 34.03 35.15 33.79 34.33 5,934,827 +0.25(+0.73%)
Apr 23, 2008 33.20 34.37 33.10 34.08 4,583,823 +1.37(+4.19%)
Apr 22, 2008 33.01 33.48 32.42 32.71 3,742,913 -0.41(-1.24%)
Apr 21, 2008 31.73 33.31 31.21 33.12 6,048,205 +1.29(+4.05%)
Apr 18, 2008 31.72 32.72 31.42 31.83 4,273,096 +0.94(+3.04%)
Apr 17, 2008 30.70 31.13 30.51 30.89 2,430,265 +0.14(+0.46%)
Apr 16, 2008 29.85 30.96 29.48 30.75 4,596,395 +1.13(+3.81%)
Apr 15, 2008 29.81 30.18 29.28 29.62 4,251,194 +0.02(+0.07%)
Apr 14, 2008 29.53 29.98 29.02 29.60 4,848,574 -0.79(-2.60%)
Apr 11, 2008 30.37 31.00 30.07 30.39 4,898,093 -1.05(-3.34%)
Apr 10, 2008 31.10 31.77 30.66 31.44 4,036,418 +0.35(+1.13%)
Apr 09, 2008 31.04 31.48 30.56 31.09 3,511,022 +0.04(+0.13%)
Apr 08, 2008 30.51 31.24 30.28 31.05 4,024,932 -0.08(-0.26%)
Apr 07, 2008 31.68 31.77 30.99 31.13 3,960,266 -0.46(-1.46%)
Apr 04, 2008 31.54 31.90 31.06 31.59 3,906,161 +0.25(+0.80%)
Apr 03, 2008 30.52 31.70 30.42 31.34 5,565,978 +0.30(+0.97%)
Apr 02, 2008 30.48 31.88 30.08 31.04 5,553,096 +0.21(+0.68%)
Apr 01, 2008 29.77 31.10 29.70 30.83 8,395,013 +2.67(+9.48%)
Mar 31, 2008 29.35 29.45 27.32 28.16 8,577,562 -1.42(-4.80%)
Mar 28, 2008 30.62 31.11 29.49 29.58 5,088,243 -0.48(-1.60%)
Mar 27, 2008 32.03 32.15 30.05 30.06 6,147,382 -2.06(-6.41%)
Mar 26, 2008 32.26 32.70 32.05 32.12 4,592,369 -0.47(-1.44%)
Mar 25, 2008 33.00 33.38 32.21 32.59 5,762,102 -0.28(-0.85%)
Mar 24, 2008 30.75 33.36 30.62 32.87 4,703,840 +2.28(+7.45%)
Mar 21, 2008 29.56 30.59 29.13 30.59 5,769,508 +0.00(+0.00%)
Mar 20, 2008 29.56 30.59 29.13 30.59 5,769,508 +1.22(+4.15%)
Mar 19, 2008 31.56 32.06 29.37 29.37 4,353,413 -2.03(-6.46%)
Mar 18, 2008 30.37 31.49 30.15 31.40 4,697,721 +1.71(+5.76%)
Mar 17, 2008 30.16 30.75 28.76 29.69 6,003,385 -1.50(-4.81%)
Mar 14, 2008 33.38 33.38 30.59 31.19 6,296,207 -1.32(-4.06%)
Mar 13, 2008 32.57 33.14 31.44 32.51 6,607,667 -0.73(-2.20%)
Mar 12, 2008 34.21 34.92 33.14 33.24 5,400,188 -0.72(-2.12%)
Mar 11, 2008 33.43 34.00 32.34 33.96 5,645,160 +1.60(+4.94%)
Mar 10, 2008 34.31 34.57 32.34 32.36 4,194,101 -1.83(-5.35%)
Mar 07, 2008 34.33 35.68 33.67 34.19 4,850,498 -0.26(-0.75%)
Mar 06, 2008 34.65 35.95 34.06 34.45 6,101,964 -0.36(-1.03%)
Mar 05, 2008 34.00 35.25 34.00 34.81 4,150,289 +0.99(+2.92%)
Mar 04, 2008 33.24 34.05 32.44 33.82 4,019,355 +0.17(+0.51%)
Mar 03, 2008 34.96 35.25 33.14 33.65 6,293,196 -1.51(-4.29%)
Feb 29, 2008 33.02 36.00 32.90 35.16 11,891,281 +1.68(+5.02%)
Feb 28, 2008 33.01 33.75 32.61 33.48 4,789,398 -0.02(-0.06%)
Feb 27, 2008 33.03 33.75 32.27 33.50 5,095,528 +0.07(+0.21%)
Feb 26, 2008 32.70 33.73 32.25 33.43 3,623,426 +0.57(+1.73%)
Feb 25, 2008 32.80 33.12 32.03 32.86 2,798,161 +0.07(+0.21%)
Feb 22, 2008 33.63 33.75 31.92 32.79 3,777,008 -0.72(-2.15%)
Feb 21, 2008 33.48 33.85 33.18 33.51 4,049,192 +0.30(+0.90%)
Feb 20, 2008 32.23 33.30 32.07 33.21 3,767,826 +0.58(+1.78%)
Feb 19, 2008 34.25 34.25 32.46 32.63 3,272,199 -1.14(-3.38%)
Feb 18, 2008 33.11 33.86 33.00 33.77 2,754,819 +0.00(+0.00%)
Feb 15, 2008 33.11 33.86 33.00 33.77 2,754,569 +0.48(+1.44%)
Feb 14, 2008 34.16 34.40 33.10 33.29 4,210,249 -0.95(-2.77%)
Feb 13, 2008 33.65 34.40 33.50 34.24 3,941,763 +1.10(+3.32%)
Feb 12, 2008 34.32 34.48 32.76 33.14 6,045,572 -0.86(-2.53%)
Feb 11, 2008 32.57 34.23 32.47 34.00 6,414,981 +1.66(+5.13%)
Feb 08, 2008 32.29 33.22 31.72 32.34 4,454,401 -0.07(-0.22%)
Feb 07, 2008 31.15 33.36 29.73 32.41 15,431,865 +2.68(+9.01%)
Feb 06, 2008 30.29 31.50 29.71 29.73 9,485,304 -0.22(-0.73%)
Feb 05, 2008 29.38 30.64 29.24 29.95 3,682,726 -0.10(-0.33%)
Feb 04, 2008 31.08 31.16 30.02 30.05 3,359,077 -0.99(-3.19%)
Feb 01, 2008 30.40 31.17 29.33 31.04 4,117,879 +0.84(+2.78%)
Jan 31, 2008 29.18 30.60 28.10 30.20 3,776,610 +0.70(+2.37%)
Jan 30, 2008 29.66 30.39 29.24 29.50 3,098,876 -0.22(-0.74%)
Jan 29, 2008 30.38 30.67 29.41 29.72 2,669,171 -0.41(-1.36%)
Jan 28, 2008 29.48 30.39 28.96 30.13 3,269,079 +0.62(+2.10%)
Jan 25, 2008 31.89 32.11 29.30 29.51 7,447,419 -0.88(-2.90%)
Jan 24, 2008 28.00 30.85 27.45 30.39 8,401,551 +2.60(+9.36%)
Jan 23, 2008 26.78 27.99 25.41 27.79 5,716,675 +0.31(+1.13%)
Jan 22, 2008 25.26 29.05 25.06 27.48 7,696,088 +0.48(+1.78%)
Jan 21, 2008 28.27 28.37 26.24 27.00 7,010,500 +0.00(+0.00%)
Jan 18, 2008 28.27 28.37 26.24 27.00 7,010,200 +0.36(+1.35%)
Jan 17, 2008 26.25 28.11 26.25 26.64 7,649,054 +0.76(+2.94%)
Jan 16, 2008 26.29 26.99 25.13 25.88 6,081,227 -1.07(-3.97%)
Jan 15, 2008 27.70 27.90 26.44 26.95 7,287,748 -1.43(-5.04%)
Jan 14, 2008 28.00 28.50 27.18 28.38 4,360,331 +0.86(+3.12%)
Jan 11, 2008 27.71 28.82 26.71 27.52 7,112,430 -0.51(-1.82%)
Jan 10, 2008 28.96 29.05 25.97 28.03 19,749,094 -1.19(-4.07%)
Jan 09, 2008 29.26 29.39 27.54 29.22 8,060,318 -0.25(-0.85%)
Jan 08, 2008 31.60 31.60 29.46 29.47 4,786,942 -2.13(-6.74%)
Jan 07, 2008 32.46 32.86 31.07 31.60 4,369,721 -0.40(-1.25%)
Jan 04, 2008 33.80 33.80 31.88 32.00 4,293,970 -2.14(-6.27%)
Jan 03, 2008 33.40 34.70 33.33 34.14 5,436,906 +0.94(+2.83%)
Jan 02, 2008 34.47 34.87 33.07 33.20 3,716,732 -1.40(-4.05%)
Jan 01, 2008 35.68 35.68 34.47 34.60 2,230,506 +0.00(+0.00%)
Dec 31, 2007 35.68 35.68 34.47 34.60 2,220,299 -0.75(-2.12%)
Dec 28, 2007 35.74 36.29 34.88 35.35 2,172,772 -0.11(-0.31%)
Dec 27, 2007 36.76 36.80 35.30 35.46 2,281,025 -1.34(-3.64%)
Dec 26, 2007 36.21 37.02 36.20 36.80 1,659,411 +0.35(+0.96%)
Dec 24, 2007 35.89 36.90 35.07 36.45 1,213,468 +0.50(+1.39%)
Dec 21, 2007 36.22 36.41 35.52 35.95 3,622,706 +0.05(+0.14%)
Dec 20, 2007 35.09 36.18 34.95 35.90 3,297,370 +1.16(+3.34%)
Dec 19, 2007 33.50 35.31 33.40 34.74 3,675,731 +1.29(+3.86%)
Dec 18, 2007 34.00 34.28 32.86 33.45 4,065,189 -0.35(-1.04%)
Dec 17, 2007 34.95 35.71 33.74 33.80 3,368,917 -1.57(-4.44%)
Dec 14, 2007 35.14 36.11 34.74 35.37 2,944,675 -0.17(-0.48%)
Dec 13, 2007 34.49 35.60 34.30 35.54 4,936,780 +0.60(+1.72%)
Dec 12, 2007 36.01 36.35 33.71 34.94 11,044,418 -2.16(-5.82%)
Dec 11, 2007 38.65 38.72 36.80 37.10 3,983,996 -1.41(-3.66%)
Dec 10, 2007 38.85 39.24 38.01 38.51 3,180,479 -0.50(-1.28%)
Dec 07, 2007 39.02 39.42 38.39 39.01 3,946,749 -0.21(-0.54%)
Dec 06, 2007 38.07 39.25 38.07 39.22 3,036,908 +1.01(+2.64%)
Dec 05, 2007 36.97 38.50 36.97 38.21 3,356,049 +1.51(+4.11%)
Dec 04, 2007 36.90 37.35 36.00 36.70 3,848,846 -0.47(-1.26%)
Dec 03, 2007 37.65 38.35 37.14 37.17 3,524,831 -0.89(-2.34%)
Nov 30, 2007 38.16 38.64 37.74 38.06 3,473,282 +0.37(+0.98%)
Nov 29, 2007 37.71 38.64 37.03 37.69 2,633,582 -0.23(-0.61%)
Nov 28, 2007 37.36 38.29 37.01 37.92 3,671,059 +1.28(+3.49%)
Nov 27, 2007 35.57 36.89 35.56 36.64 3,267,722 +1.01(+2.83%)
Nov 26, 2007 36.29 37.50 35.59 35.63 3,552,937 -0.72(-1.98%)
Nov 23, 2007 36.61 36.65 35.70 36.35 924,411 +0.47(+1.31%)
Nov 21, 2007 36.13 36.65 34.78 35.88 2,834,820 -0.31(-0.86%)
Nov 20, 2007 35.94 37.08 35.18 36.19 3,409,701 +0.38(+1.06%)
Nov 19, 2007 36.85 36.95 35.72 35.81 3,973,425 -0.34(-0.94%)
Nov 16, 2007 36.79 36.86 35.36 36.15 3,180,994 -0.22(-0.60%)
Nov 15, 2007 37.39 37.69 35.80 36.37 4,081,949 -1.36(-3.60%)
Nov 14, 2007 37.69 38.30 37.05 37.73 4,798,646 +0.71(+1.92%)
Nov 13, 2007 35.63 37.25 35.57 37.02 6,050,384 +1.48(+4.16%)
Nov 12, 2007 36.20 36.83 35.54 35.54 4,255,698 -1.01(-2.76%)
Nov 09, 2007 36.29 37.35 35.36 36.55 5,336,425 -0.40(-1.08%)
Nov 08, 2007 38.40 38.58 35.76 36.95 6,611,261 -1.02(-2.69%)
Nov 07, 2007 39.20 39.33 37.91 37.97 3,851,065 -1.73(-4.36%)
Nov 06, 2007 38.31 39.82 38.22 39.70 3,891,254 +0.96(+2.48%)
Nov 05, 2007 38.45 39.43 38.01 38.74 3,740,290 +0.12(+0.31%)
Nov 02, 2007 38.94 39.20 38.00 38.62 4,191,910 +0.60(+1.58%)
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.