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, 2010 50.85 52.25 50.60 51.67 3,494,204 +0.56(+1.10%)
Oct 28, 2010 52.76 53.64 50.97 51.11 11,321,990 +0.72(+1.43%)
Oct 27, 2010 49.75 50.99 49.26 50.39 10,039,437 +1.71(+3.51%)
Oct 25, 2010 47.83 49.37 47.81 48.68 4,543,822 +1.07(+2.25%)
Oct 22, 2010 47.10 47.80 46.10 47.61 3,536,576 +1.00(+2.15%)
Oct 21, 2010 46.17 47.45 46.05 46.61 4,317,352 +0.95(+2.08%)
Oct 20, 2010 45.60 46.10 45.19 45.66 2,075,293 +0.12(+0.26%)
Oct 19, 2010 45.00 45.75 44.21 45.54 3,682,261 -0.40(-0.87%)
Oct 18, 2010 47.09 47.20 45.53 45.94 3,974,458 -1.15(-2.44%)
Oct 15, 2010 46.79 47.65 46.50 47.09 5,187,328 +1.03(+2.24%)
Oct 14, 2010 45.76 47.10 45.31 46.06 5,428,157 +0.13(+0.28%)
Oct 13, 2010 46.58 47.08 45.83 45.93 5,438,034 +0.07(+0.15%)
Oct 12, 2010 43.99 46.10 43.65 45.86 6,231,599 +1.68(+3.80%)
Oct 11, 2010 46.20 46.25 44.08 44.18 4,559,645 -1.75(-3.81%)
Oct 08, 2010 45.26 46.32 44.89 45.93 5,626,829 +0.89(+1.98%)
Oct 07, 2010 44.66 45.40 42.91 45.04 8,598,475 +0.79(+1.79%)
Oct 06, 2010 47.30 47.30 43.61 44.25 11,351,859 -3.66(-7.64%)
Oct 05, 2010 47.78 48.41 47.27 47.91 4,898,689 +0.52(+1.10%)
Oct 04, 2010 49.16 49.16 46.51 47.39 8,152,245 -1.94(-3.93%)
Oct 01, 2010 50.52 50.57 48.82 49.33 3,740,220 -0.85(-1.69%)
Sep 30, 2010 51.16 51.20 49.33 50.18 3,428,516 -0.39(-0.77%)
Sep 29, 2010 50.94 51.14 50.22 50.57 2,189,058 -0.41(-0.80%)
Sep 28, 2010 51.40 52.20 50.57 50.98 4,066,575 -0.17(-0.33%)
Sep 27, 2010 50.86 51.69 50.55 51.15 2,517,433 +0.27(+0.53%)
Sep 24, 2010 51.46 51.69 50.72 50.88 4,437,396 +0.29(+0.57%)
Sep 23, 2010 50.86 51.91 50.30 50.59 6,577,351 +0.59(+1.18%)
Sep 22, 2010 52.24 52.35 49.81 50.00 4,848,909 -2.41(-4.60%)
Sep 21, 2010 53.03 53.05 52.10 52.41 2,550,976 -0.29(-0.55%)
Sep 20, 2010 52.21 53.06 52.19 52.70 2,642,326 +0.32(+0.61%)
Sep 17, 2010 52.72 52.80 51.60 52.38 3,160,486 +0.84(+1.63%)
Sep 15, 2010 50.49 51.72 50.26 51.54 2,403,487 +0.84(+1.67%)
Sep 14, 2010 50.56 51.75 50.56 50.70 2,682,728 -0.15(-0.29%)
Sep 13, 2010 50.24 51.25 50.12 50.84 2,753,956 +1.34(+2.71%)
Sep 10, 2010 49.98 50.18 49.11 49.50 3,803,688 -0.62(-1.24%)
Sep 09, 2010 51.00 51.29 50.00 50.12 2,688,438 -0.39(-0.77%)
Sep 08, 2010 50.85 51.41 50.12 50.51 4,083,943 +0.01(+0.02%)
Sep 07, 2010 49.80 51.06 49.50 50.50 3,747,186 +0.54(+1.08%)
Sep 03, 2010 50.69 51.00 49.60 49.96 3,523,544 -0.13(-0.26%)
Sep 02, 2010 47.98 50.52 47.81 50.09 6,607,180 +2.45(+5.13%)
Sep 01, 2010 47.07 48.42 47.01 47.65 4,056,352 +1.58(+3.42%)
Aug 31, 2010 45.75 46.63 45.03 46.07 3,526,474 -0.12(-0.26%)
Aug 30, 2010 47.08 47.20 46.17 46.19 3,042,380 -1.07(-2.26%)
Aug 27, 2010 47.05 47.38 45.73 47.26 4,405,994 +0.84(+1.81%)
Aug 26, 2010 47.45 47.88 46.38 46.42 4,053,175 -0.40(-0.85%)
Aug 25, 2010 45.03 47.07 45.03 46.82 4,997,667 +1.21(+2.65%)
Aug 24, 2010 45.66 46.13 44.37 45.61 6,046,099 -1.12(-2.40%)
Aug 23, 2010 48.19 48.63 46.58 46.73 6,036,526 -1.13(-2.36%)
Aug 20, 2010 45.00 48.18 44.94 47.86 12,101,396 +2.85(+6.33%)
Aug 19, 2010 43.80 45.39 43.75 45.01 6,396,163 +0.96(+2.18%)
Aug 18, 2010 44.49 44.60 43.70 44.05 5,062,978 -0.34(-0.77%)
Aug 17, 2010 44.25 44.50 43.41 44.39 4,336,862 +0.50(+1.14%)
Aug 16, 2010 43.63 44.38 43.19 43.89 3,735,906 -0.33(-0.75%)
Aug 13, 2010 43.66 44.72 43.33 44.22 6,050,301 +0.29(+0.66%)
Aug 12, 2010 41.04 44.01 40.63 43.93 9,019,637 +1.54(+3.63%)
Aug 11, 2010 42.33 42.58 41.51 42.39 5,793,033 -0.76(-1.76%)
Aug 10, 2010 41.43 43.30 41.30 43.15 9,191,941 +2.00(+4.86%)
Aug 09, 2010 40.00 41.32 39.93 41.15 4,967,635 +1.25(+3.13%)
Aug 06, 2010 38.50 39.97 38.44 39.90 4,488,479 +0.91(+2.33%)
Aug 05, 2010 38.80 39.12 38.25 38.99 2,964,765 -0.04(-0.10%)
Aug 04, 2010 38.75 39.24 38.25 39.03 4,482,386 +0.52(+1.35%)
Aug 03, 2010 37.83 38.75 37.56 38.51 7,214,685 +1.31(+3.52%)
Aug 02, 2010 38.88 38.95 36.69 37.20 8,658,387 -1.16(-3.02%)
Jul 30, 2010 37.60 38.59 37.21 38.36 6,984,425 +0.01(+0.03%)
Jul 29, 2010 40.86 40.90 38.27 38.35 23,436,252 -5.68(-12.90%)
Jul 28, 2010 44.35 44.98 43.55 44.03 4,343,059 -0.30(-0.68%)
Jul 27, 2010 45.81 45.89 44.12 44.33 3,148,304 -1.04(-2.29%)
Jul 26, 2010 45.21 45.99 45.00 45.37 3,118,902 +0.32(+0.71%)
Jul 23, 2010 43.99 45.13 43.78 45.05 3,244,197 +0.77(+1.74%)
Jul 22, 2010 43.55 44.50 43.50 44.28 3,044,494 +1.20(+2.79%)
Jul 21, 2010 43.37 43.86 42.60 43.08 3,676,347 +0.19(+0.44%)
Jul 20, 2010 41.77 42.97 41.23 42.89 4,231,830 +0.26(+0.61%)
Jul 19, 2010 42.76 42.97 42.00 42.63 3,113,804 -0.06(-0.14%)
Jul 16, 2010 44.00 44.10 42.59 42.69 3,891,418 -1.54(-3.48%)
Jul 15, 2010 43.90 44.39 43.59 44.23 4,225,780 +0.24(+0.55%)
Jul 14, 2010 43.53 44.88 43.50 43.99 4,188,683 +0.41(+0.94%)
Jul 13, 2010 43.65 44.04 42.69 43.58 3,791,899 +0.60(+1.40%)
Jul 12, 2010 43.39 44.31 42.82 42.98 3,534,383 -0.49(-1.13%)
Jul 09, 2010 42.93 43.84 42.58 43.47 2,694,649 +0.47(+1.09%)
Jul 08, 2010 43.30 43.95 42.46 43.00 3,364,718 +0.27(+0.63%)
Jul 07, 2010 40.48 42.82 40.34 42.73 4,874,178 +2.47(+6.14%)
Jul 06, 2010 40.49 41.75 39.95 40.26 4,771,459 +0.69(+1.74%)
Jul 02, 2010 40.47 40.61 39.45 39.57 2,845,049 -0.78(-1.93%)
Jul 01, 2010 40.57 40.95 39.13 40.35 5,773,255 -0.22(-0.54%)
Jun 30, 2010 41.27 42.18 40.44 40.57 4,919,075 -0.47(-1.15%)
Jun 29, 2010 43.79 43.79 40.72 41.04 8,388,964 -4.05(-8.98%)
Jun 25, 2010 44.39 45.85 43.86 45.09 5,854,506 +0.82(+1.85%)
Jun 24, 2010 45.00 45.74 43.95 44.27 5,153,277 -1.03(-2.27%)
Jun 23, 2010 44.44 45.55 43.37 45.30 4,739,734 +0.95(+2.14%)
Jun 22, 2010 45.85 46.25 44.28 44.35 4,586,545 -0.92(-2.03%)
Jun 21, 2010 46.31 46.72 45.01 45.27 3,535,166 -0.45(-0.98%)
Jun 18, 2010 45.54 46.19 45.27 45.72 3,943,579 +0.13(+0.29%)
Jun 17, 2010 45.46 45.73 44.57 45.59 3,779,163 +0.46(+1.02%)
Jun 16, 2010 44.76 45.85 44.56 45.13 4,301,647 +0.09(+0.20%)
Jun 15, 2010 43.80 45.10 43.74 45.04 5,014,874 +1.36(+3.11%)
Jun 14, 2010 44.48 44.50 43.26 43.68 5,932,843 -0.62(-1.40%)
Jun 11, 2010 42.32 44.40 42.16 44.30 4,228,477 +1.47(+3.43%)
Jun 10, 2010 42.98 43.90 41.87 42.83 5,550,481 +1.01(+2.42%)
Jun 09, 2010 41.14 42.99 41.11 41.82 6,129,378 +1.30(+3.21%)
Jun 08, 2010 41.19 42.20 39.79 40.52 5,821,133 -0.70(-1.70%)
Jun 07, 2010 42.02 42.93 41.13 41.22 4,408,602 -0.69(-1.63%)
Jun 04, 2010 42.10 43.39 41.55 41.91 6,239,650 -1.17(-2.73%)
Jun 03, 2010 41.94 43.50 41.39 43.08 6,321,023 +1.81(+4.39%)
Jun 02, 2010 39.45 41.29 39.18 41.27 4,442,415 +1.77(+4.48%)
Jun 01, 2010 39.14 40.67 39.03 39.50 3,074,630 -0.22(-0.55%)
May 28, 2010 40.22 40.50 39.03 39.72 3,461,124 -0.50(-1.24%)
May 27, 2010 39.47 40.22 39.02 40.22 3,823,589 +1.37(+3.53%)
May 26, 2010 39.60 40.39 38.67 38.85 3,761,092 -0.06(-0.15%)
May 25, 2010 37.00 38.91 36.79 38.91 3,970,578 -0.12(-0.31%)
May 24, 2010 39.09 39.74 38.77 39.03 3,016,708 +0.10(+0.26%)
May 21, 2010 36.55 39.66 36.30 38.93 4,615,652 +1.30(+3.45%)
May 20, 2010 37.29 38.80 37.14 37.63 5,481,787 -2.32(-5.81%)
May 19, 2010 39.81 40.88 39.08 39.95 4,034,396 -0.53(-1.31%)
May 18, 2010 41.84 42.69 40.39 40.48 6,034,664 -0.55(-1.34%)
May 17, 2010 38.92 41.16 38.87 41.03 8,024,285 +2.13(+5.48%)
May 14, 2010 39.25 39.37 38.10 38.90 2,712,779 -0.85(-2.14%)
May 13, 2010 39.47 40.88 39.25 39.75 5,094,352 +0.33(+0.84%)
May 12, 2010 38.55 39.60 38.55 39.42 3,046,071 +0.90(+2.34%)
May 11, 2010 39.25 39.63 37.50 38.52 3,757,426 +0.14(+0.36%)
May 10, 2010 38.36 39.21 35.56 38.38 5,496,454 +2.67(+7.48%)
May 07, 2010 36.81 36.92 34.40 35.71 8,249,483 -1.68(-4.49%)
May 06, 2010 38.02 38.55 33.95 37.39 6,480,414 -0.71(-1.86%)
May 05, 2010 38.36 38.83 37.39 38.10 4,379,293 -0.29(-0.76%)
May 04, 2010 39.00 39.15 37.90 38.39 3,963,729 -1.37(-3.45%)
May 03, 2010 39.33 40.18 39.30 39.76 4,139,462 +0.93(+2.40%)
Apr 30, 2010 39.63 39.79 38.61 38.83 5,952,357 -0.80(-2.02%)
Apr 29, 2010 36.74 40.10 36.55 39.63 16,666,278 +6.45(+19.44%)
Apr 28, 2010 33.55 33.66 32.89 33.18 4,914,731 -0.52(-1.54%)
Apr 27, 2010 34.52 34.84 33.56 33.70 3,993,348 -0.97(-2.80%)
Apr 26, 2010 34.29 34.86 34.13 34.67 2,755,387 +0.45(+1.32%)
Apr 23, 2010 34.35 34.79 33.97 34.22 2,782,963 -0.13(-0.38%)
Apr 22, 2010 33.20 34.45 33.00 34.35 3,788,230 +0.77(+2.29%)
Apr 21, 2010 33.48 33.69 33.19 33.58 2,539,074 +0.43(+1.30%)
Apr 20, 2010 32.81 33.23 32.70 33.15 2,487,310 +0.68(+2.09%)
Apr 19, 2010 33.00 33.36 32.03 32.47 5,196,936 -0.75(-2.26%)
Apr 16, 2010 33.95 34.09 32.98 33.22 5,526,043 -0.90(-2.64%)
Apr 15, 2010 34.16 34.76 34.04 34.12 3,584,516 -0.04(-0.12%)
Apr 14, 2010 33.70 34.25 33.64 34.16 2,367,673 +0.70(+2.09%)
Apr 13, 2010 33.53 33.59 33.14 33.46 1,937,306 -0.05(-0.15%)
Apr 12, 2010 33.37 33.79 33.24 33.51 2,605,097 +0.30(+0.90%)
Apr 09, 2010 32.60 33.31 32.55 33.21 2,876,603 +0.61(+1.87%)
Apr 08, 2010 32.56 32.64 32.22 32.60 2,569,873 -0.06(-0.18%)
Apr 07, 2010 32.66 32.83 32.38 32.66 3,830,027 -0.17(-0.52%)
Apr 06, 2010 32.44 33.00 32.26 32.83 3,259,946 +0.38(+1.17%)
Apr 05, 2010 31.44 32.59 31.44 32.45 3,079,108 +1.04(+3.31%)
Apr 01, 2010 31.63 31.41 31.41 31.41 2,027,100 -0.01(-0.03%)
Mar 31, 2010 31.43 31.68 31.30 31.42 2,239,570 -0.19(-0.60%)
Mar 30, 2010 31.71 31.94 31.51 31.61 2,916,846 -0.07(-0.22%)
Mar 29, 2010 31.81 32.18 31.63 31.68 2,456,483 +0.00(+0.00%)
Mar 26, 2010 31.77 32.10 31.52 31.68 3,098,274 +0.17(+0.54%)
Mar 25, 2010 31.90 32.16 31.48 31.51 3,885,960 -0.05(-0.16%)
Mar 24, 2010 31.38 31.69 31.23 31.56 4,739,683 +0.04(+0.13%)
Mar 23, 2010 31.38 31.59 31.04 31.52 3,828,218 +0.26(+0.83%)
Mar 22, 2010 30.39 31.26 30.02 31.26 6,050,121 -0.13(-0.41%)
Mar 19, 2010 32.08 32.08 31.32 31.39 4,269,341 -0.55(-1.72%)
Mar 18, 2010 32.21 32.27 31.72 31.94 4,063,440 -0.14(-0.44%)
Mar 17, 2010 31.70 32.46 31.60 32.08 3,357,827 +0.43(+1.36%)
Mar 16, 2010 31.36 31.73 31.13 31.65 4,406,309 +0.37(+1.18%)
Mar 15, 2010 31.37 31.54 30.81 31.28 6,041,528 -0.66(-2.07%)
Mar 12, 2010 31.57 32.23 31.15 31.94 8,515,962 +0.53(+1.69%)
Mar 11, 2010 31.19 31.44 30.88 31.41 4,519,221 +0.14(+0.45%)
Mar 10, 2010 30.52 31.33 30.27 31.27 7,390,763 +0.86(+2.83%)
Mar 09, 2010 29.56 30.45 29.43 30.41 7,938,996 +0.96(+3.26%)
Mar 08, 2010 29.41 29.65 29.26 29.45 4,948,618 +0.25(+0.86%)
Mar 05, 2010 28.45 29.34 28.25 29.20 4,290,135 +0.93(+3.29%)
Mar 04, 2010 28.20 28.43 27.81 28.27 3,773,109 +0.15(+0.53%)
Mar 03, 2010 28.04 28.75 27.75 28.12 7,599,395 +0.67(+2.44%)
Mar 02, 2010 27.50 27.68 27.25 27.45 3,098,624 +0.26(+0.96%)
Mar 01, 2010 26.53 27.27 26.53 27.19 2,986,942 +0.89(+3.38%)
Feb 26, 2010 25.74 26.45 25.52 26.30 4,167,729 +0.64(+2.49%)
Feb 25, 2010 25.41 25.73 25.17 25.66 2,278,221 -0.10(-0.39%)
Feb 24, 2010 25.66 25.97 25.52 25.76 1,632,034 +0.13(+0.51%)
Feb 23, 2010 25.76 25.96 25.48 25.63 2,090,709 -0.25(-0.97%)
Feb 22, 2010 25.94 26.10 25.75 25.88 2,394,920 -0.01(-0.04%)
Feb 19, 2010 25.62 25.99 25.61 25.89 2,508,920 +0.16(+0.62%)
Feb 18, 2010 25.57 25.83 25.50 25.73 1,983,420 +0.04(+0.16%)
Feb 17, 2010 25.72 25.87 25.44 25.69 1,990,523 +0.04(+0.16%)
Feb 16, 2010 25.49 25.74 25.34 25.65 2,339,783 +0.32(+1.26%)
Feb 12, 2010 25.11 25.33 25.33 25.33 2,792,300 -0.04(-0.16%)
Feb 11, 2010 24.95 25.50 24.64 25.37 2,674,969 +0.41(+1.64%)
Feb 10, 2010 25.17 25.31 24.76 24.96 2,716,255 -0.31(-1.23%)
Feb 09, 2010 25.39 25.55 24.91 25.27 3,456,143 +0.23(+0.92%)
Feb 08, 2010 25.32 25.50 24.94 25.04 2,539,338 -0.28(-1.11%)
Feb 05, 2010 25.51 25.57 24.62 25.32 5,720,978 -0.19(-0.74%)
Feb 04, 2010 25.58 26.17 25.35 25.51 7,363,042 -0.99(-3.74%)
Feb 03, 2010 26.54 26.82 26.13 26.50 5,025,208 +0.13(+0.49%)
Feb 02, 2010 26.41 26.50 25.96 26.37 3,229,861 +0.19(+0.73%)
Feb 01, 2010 25.93 26.24 25.60 26.18 4,986,962 +1.48(+5.99%)
Jan 29, 2010 25.59 25.85 24.50 24.70 5,119,108 -0.61(-2.41%)
Jan 28, 2010 25.93 25.94 25.08 25.31 4,000,851 -0.52(-2.01%)
Jan 27, 2010 25.55 26.00 25.45 25.83 2,722,438 +0.16(+0.62%)
Jan 26, 2010 25.56 25.81 25.45 25.67 3,573,634 +0.00(+0.00%)
Jan 25, 2010 26.02 26.15 25.17 25.67 3,758,898 -0.15(-0.58%)
Jan 22, 2010 26.58 26.68 25.74 25.82 4,258,176 -0.90(-3.37%)
Jan 21, 2010 27.15 27.28 26.50 26.72 3,524,397 -0.23(-0.85%)
Jan 20, 2010 27.02 27.28 26.70 26.95 4,774,930 -0.27(-0.99%)
Jan 19, 2010 26.51 27.27 26.43 27.22 6,514,020 +0.61(+2.29%)
Jan 15, 2010 26.91 26.61 26.61 26.61 3,455,500 -0.27(-1.00%)
Jan 14, 2010 26.04 27.00 26.04 26.88 4,207,948 +0.84(+3.23%)
Jan 13, 2010 26.20 26.40 25.63 26.04 3,142,764 -0.12(-0.46%)
Jan 12, 2010 26.13 26.32 25.78 26.16 3,250,290 -0.23(-0.87%)
Jan 11, 2010 26.53 26.72 25.98 26.39 2,898,754 -0.09(-0.34%)
Jan 08, 2010 26.44 26.73 26.26 26.48 2,106,719 +0.00(+0.00%)
Jan 07, 2010 26.65 26.70 26.12 26.48 2,919,362 +0.01(+0.04%)
Jan 06, 2010 26.70 26.86 26.40 26.47 2,863,795 -0.22(-0.82%)
Jan 05, 2010 25.97 26.73 25.77 26.69 5,421,841 +0.77(+2.97%)
Jan 04, 2010 25.63 26.06 25.53 25.92 3,015,594 +0.58(+2.29%)
Dec 31, 2009 25.70 25.34 25.34 25.34 2,754,500 -0.38(-1.48%)
Dec 30, 2009 25.49 25.84 25.33 25.72 2,713,180 +0.01(+0.04%)
Dec 29, 2009 26.09 26.09 25.66 25.71 1,366,575 -0.18(-0.70%)
Dec 28, 2009 25.87 26.00 25.72 25.89 2,703,820 +0.15(+0.58%)
Dec 24, 2009 25.58 25.86 25.45 25.74 1,043,665 +0.15(+0.59%)
Dec 23, 2009 25.38 25.67 25.31 25.59 3,021,169 +0.25(+0.99%)
Dec 22, 2009 25.10 25.49 25.03 25.34 2,334,658 +0.24(+0.96%)
Dec 21, 2009 25.50 25.50 24.87 25.10 4,614,115 -0.41(-1.61%)
Dec 18, 2009 25.20 25.51 25.03 25.51 9,576,889 +0.36(+1.43%)
Dec 17, 2009 25.43 25.63 25.14 25.15 3,110,091 -0.38(-1.49%)
Dec 16, 2009 25.26 25.71 25.23 25.53 3,495,955 +0.50(+2.00%)
Dec 15, 2009 25.27 25.70 24.95 25.03 3,366,083 -0.25(-0.99%)
Dec 14, 2009 25.08 25.31 24.80 25.28 3,029,782 +0.45(+1.81%)
Dec 11, 2009 25.48 25.48 24.62 24.83 2,394,220 -0.10(-0.40%)
Dec 10, 2009 25.55 25.64 24.88 24.93 3,698,032 -0.35(-1.38%)
Dec 09, 2009 24.87 25.43 24.61 25.28 4,881,861 +0.19(+0.76%)
Dec 08, 2009 25.01 25.25 24.35 25.09 7,103,335 -0.28(-1.10%)
Dec 07, 2009 26.01 26.27 25.26 25.37 7,811,790 +0.39(+1.56%)
Dec 04, 2009 24.95 25.66 24.67 24.98 8,254,958 +1.21(+5.09%)
Dec 03, 2009 24.42 24.50 23.74 23.77 3,291,877 -0.40(-1.65%)
Dec 02, 2009 24.10 24.58 24.01 24.17 2,909,532 +0.22(+0.92%)
Dec 01, 2009 24.04 24.40 23.93 23.95 3,670,487 -0.05(-0.21%)
Nov 30, 2009 24.00 24.12 23.55 24.00 2,765,448 +0.08(+0.33%)
Nov 27, 2009 23.52 24.11 23.40 23.92 1,444,393 -0.37(-1.52%)
Nov 25, 2009 24.32 24.38 23.96 24.29 2,256,419 +0.02(+0.08%)
Nov 24, 2009 24.54 24.73 23.96 24.27 3,146,339 -0.32(-1.30%)
Nov 23, 2009 24.32 24.83 24.32 24.59 2,995,073 +0.65(+2.72%)
Nov 20, 2009 24.32 24.32 23.78 23.94 2,885,408 -0.31(-1.28%)
Nov 19, 2009 24.32 24.54 23.89 24.25 2,892,856 -0.26(-1.06%)
Nov 18, 2009 24.82 24.83 24.28 24.51 2,191,190 -0.24(-0.97%)
Nov 17, 2009 24.92 25.10 24.56 24.75 2,547,185 -0.23(-0.92%)
Nov 16, 2009 24.49 25.19 24.38 24.98 6,579,382 +0.55(+2.25%)
Nov 13, 2009 23.86 24.50 23.52 24.43 5,202,336 +0.75(+3.17%)
Nov 12, 2009 23.88 24.04 23.52 23.68 2,469,692 -0.20(-0.84%)
Nov 11, 2009 24.14 24.28 23.69 23.88 3,059,070 -0.02(-0.08%)
Nov 10, 2009 23.54 24.31 23.54 23.90 5,401,165 +0.21(+0.89%)
Nov 09, 2009 23.43 23.80 23.20 23.69 4,061,970 +0.37(+1.59%)
Nov 06, 2009 22.74 23.33 22.51 23.32 4,656,796 +0.47(+2.06%)
Nov 05, 2009 22.80 23.24 22.63 22.85 4,995,535 +0.35(+1.56%)
Nov 04, 2009 22.67 22.93 22.46 22.50 4,051,367 -0.06(-0.27%)
Nov 03, 2009 22.12 22.70 22.03 22.56 4,194,633 +0.11(+0.49%)
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.