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, 2003 7.720 8.150 7.540 7.900 7,785,466 -0.21(-2.59%)
Oct 30, 2003 5.960 8.330 7.350 8.110 28,213,928 +2.15(+36.07%)
Oct 29, 2003 6.030 6.240 5.820 5.960 4,163,104 -0.03(-0.50%)
Oct 28, 2003 5.900 6.060 5.860 5.990 2,008,860 +0.12(+2.04%)
Oct 27, 2003 5.920 6.130 5.700 5.870 1,725,300 +0.11(+1.91%)
Oct 24, 2003 5.810 5.890 5.560 5.760 1,438,200 -0.14(-2.37%)
Oct 23, 2003 5.720 6.010 5.570 5.900 1,687,300 +0.02(+0.34%)
Oct 22, 2003 6.200 6.300 5.810 5.880 2,343,700 -0.47(-7.40%)
Oct 21, 2003 5.850 6.350 5.810 6.350 6,971,482 +0.56(+9.67%)
Oct 20, 2003 5.450 5.850 5.230 5.790 2,012,110 +0.34(+6.24%)
Oct 17, 2003 5.790 5.790 5.400 5.450 1,319,702 -0.30(-5.22%)
Oct 16, 2003 5.540 5.720 5.540 5.750 1,269,650 +0.19(+3.42%)
Oct 15, 2003 5.850 5.940 5.560 5.560 2,052,410 -0.19(-3.30%)
Oct 14, 2003 5.520 5.790 5.350 5.750 3,273,237 +0.26(+4.70%)
Oct 13, 2003 5.100 5.520 5.080 5.492 2,514,727 +0.42(+8.37%)
Oct 10, 2003 5.200 5.250 5.030 5.068 761,755 -0.11(-2.16%)
Oct 09, 2003 5.250 5.500 5.010 5.180 2,844,609 -0.02(-0.38%)
Oct 08, 2003 4.750 5.200 4.650 5.200 1,904,183 +0.50(+10.66%)
Oct 07, 2003 4.560 4.740 4.470 4.699 1,001,871 +0.10(+2.15%)
Oct 06, 2003 4.760 4.790 4.600 4.600 741,184 -0.03(-0.65%)
Oct 03, 2003 4.550 4.710 4.530 4.630 797,249 +0.16(+3.58%)
Oct 02, 2003 4.220 4.470 4.210 4.470 717,024 +0.20(+4.68%)
Oct 01, 2003 4.370 4.500 3.390 4.270 1,972,816 -0.02(-0.47%)
Sep 30, 2003 4.490 4.520 4.280 4.290 926,692 -0.20(-4.43%)
Sep 29, 2003 4.580 4.780 4.410 4.489 1,770,588 -0.11(-2.41%)
Sep 26, 2003 4.710 4.800 4.330 4.600 1,663,300 -0.11(-2.34%)
Sep 25, 2003 5.000 5.060 4.650 4.710 1,450,907 -0.33(-6.55%)
Sep 24, 2003 5.220 5.290 5.020 5.040 1,735,959 -0.18(-3.45%)
Sep 23, 2003 5.190 5.300 5.160 5.220 1,595,196 +0.10(+1.95%)
Sep 22, 2003 4.920 5.290 4.900 5.120 1,907,373 +0.00(+0.00%)
Sep 19, 2003 5.000 5.260 4.980 5.120 1,420,334 +0.02(+0.39%)
Sep 18, 2003 5.020 5.250 5.000 5.100 1,528,151 -0.04(-0.78%)
Sep 17, 2003 4.830 5.140 4.650 5.140 2,447,754 +0.35(+7.31%)
Sep 16, 2003 4.570 4.830 4.560 4.790 1,012,998 +0.25(+5.51%)
Sep 15, 2003 4.650 4.746 4.520 4.540 629,500 -0.11(-2.37%)
Sep 12, 2003 4.560 4.650 4.400 4.650 626,100 +0.06(+1.31%)
Sep 11, 2003 4.331 4.650 4.290 4.590 962,700 +0.27(+6.25%)
Sep 10, 2003 4.480 4.500 4.300 4.320 864,800 -0.19(-4.21%)
Sep 09, 2003 4.680 4.790 4.350 4.510 1,596,000 -0.20(-4.25%)
Sep 08, 2003 4.670 4.800 4.510 4.710 814,700 +0.06(+1.29%)
Sep 05, 2003 4.820 4.840 4.640 4.650 965,700 -0.23(-4.71%)
Sep 04, 2003 4.880 4.980 4.800 4.880 1,214,300 -0.01(-0.16%)
Sep 03, 2003 4.520 4.930 4.510 4.888 3,254,400 +0.42(+9.35%)
Sep 02, 2003 4.130 4.500 4.100 4.470 1,591,400 +0.31(+7.45%)
Aug 29, 2003 4.150 4.230 4.150 4.160 717,000 +0.04(+0.97%)
Aug 28, 2003 4.130 4.246 4.050 4.120 678,400 +0.03(+0.73%)
Aug 27, 2003 4.000 4.130 4.000 4.090 527,400 -0.01(-0.24%)
Aug 26, 2003 3.940 4.100 3.820 4.100 509,000 +0.16(+4.06%)
Aug 25, 2003 4.000 4.030 3.800 3.940 862,200 -0.07(-1.77%)
Aug 22, 2003 4.290 4.400 3.952 4.011 1,643,000 -0.23(-5.40%)
Aug 21, 2003 4.020 4.240 4.020 4.240 1,886,600 +0.17(+4.18%)
Aug 20, 2003 4.010 4.100 3.960 4.070 664,200 +0.01(+0.25%)
Aug 19, 2003 4.010 4.062 3.870 4.060 1,168,300 +0.11(+2.78%)
Aug 18, 2003 4.060 4.110 3.850 3.950 1,264,600 -0.04(-1.00%)
Aug 15, 2003 4.120 4.160 3.920 3.990 785,900 -0.14(-3.39%)
Aug 14, 2003 4.070 4.180 4.030 4.130 1,116,200 +0.13(+3.25%)
Aug 13, 2003 3.900 4.070 3.870 4.000 1,117,300 +0.09(+2.30%)
Aug 12, 2003 3.980 4.000 3.760 3.910 685,800 +0.01(+0.26%)
Aug 11, 2003 3.880 3.940 3.710 3.900 1,067,800 +0.20(+5.41%)
Aug 08, 2003 3.800 3.990 3.580 3.700 2,312,800 -0.05(-1.33%)
Aug 07, 2003 3.350 3.940 3.300 3.750 4,939,600 +0.50(+15.38%)
Aug 06, 2003 3.460 3.610 3.220 3.250 3,804,600 -0.16(-4.69%)
Aug 05, 2003 3.750 3.790 3.350 3.410 5,512,700 -0.47(-12.11%)
Aug 04, 2003 3.980 4.040 3.850 3.880 2,430,800 -0.05(-1.27%)
Aug 01, 2003 4.530 4.570 3.810 3.930 7,788,000 -0.65(-14.19%)
Jul 31, 2003 5.150 5.240 4.550 4.580 2,637,800 -0.52(-10.20%)
Jul 30, 2003 5.250 5.250 4.990 5.100 1,192,600 -0.03(-0.58%)
Jul 29, 2003 5.230 5.300 5.010 5.130 924,800 -0.11(-2.06%)
Jul 28, 2003 4.960 5.280 4.960 5.238 887,800 +0.25(+4.97%)
Jul 25, 2003 4.960 5.060 4.780 4.990 670,600 +0.04(+0.81%)
Jul 24, 2003 4.740 5.000 4.730 4.950 1,162,400 +0.23(+4.87%)
Jul 23, 2003 4.890 4.909 4.660 4.720 1,595,500 -0.23(-4.63%)
Jul 22, 2003 4.990 5.110 4.880 4.949 943,000 +0.03(+0.59%)
Jul 21, 2003 5.090 5.150 4.859 4.920 1,230,600 -0.24(-4.65%)
Jul 18, 2003 5.010 5.330 5.010 5.160 804,200 +0.11(+2.18%)
Jul 17, 2003 5.180 5.200 4.980 5.050 1,839,600 -0.39(-7.17%)
Jul 16, 2003 5.720 5.740 5.340 5.440 1,237,900 -0.15(-2.68%)
Jul 15, 2003 5.750 5.900 5.510 5.590 1,679,900 -0.05(-0.89%)
Jul 14, 2003 5.460 5.650 5.370 5.640 2,883,500 +0.37(+7.02%)
Jul 11, 2003 5.250 5.290 5.160 5.270 964,600 -0.01(-0.19%)
Jul 10, 2003 5.100 5.450 5.080 5.280 2,154,000 -0.02(-0.38%)
Jul 09, 2003 5.220 5.370 5.100 5.300 2,522,300 +0.01(+0.19%)
Jul 08, 2003 5.160 5.300 4.950 5.290 1,903,600 +0.24(+4.75%)
Jul 07, 2003 4.860 5.150 4.850 5.050 1,892,600 +0.34(+7.22%)
Jul 03, 2003 4.590 4.820 4.590 4.710 1,432,100 -0.08(-1.67%)
Jul 02, 2003 4.730 4.900 4.600 4.790 2,434,457 +0.32(+7.16%)
Jul 01, 2003 4.770 4.860 4.120 4.470 3,160,200 -0.31(-6.49%)
Jun 30, 2003 5.180 5.180 4.700 4.780 2,008,400 -0.16(-3.24%)
Jun 27, 2003 5.100 5.200 4.880 4.940 1,606,800 +0.03(+0.61%)
Jun 26, 2003 4.740 4.990 4.650 4.910 1,109,000 +0.14(+2.94%)
Jun 25, 2003 4.750 5.070 4.750 4.770 1,409,700 +0.04(+0.85%)
Jun 24, 2003 5.000 5.190 4.590 4.730 2,433,300 -0.31(-6.15%)
Jun 23, 2003 5.670 5.790 5.000 5.040 2,879,700 -0.54(-9.68%)
Jun 20, 2003 5.850 5.930 5.420 5.580 1,829,500 -0.17(-2.96%)
Jun 19, 2003 5.510 5.900 5.480 5.750 2,314,200 +0.23(+4.17%)
Jun 18, 2003 5.200 5.570 5.100 5.520 2,260,100 +0.25(+4.74%)
Jun 17, 2003 5.010 5.340 4.870 5.270 2,831,300 +0.44(+9.11%)
Jun 16, 2003 5.250 5.260 4.830 4.830 1,657,400 -0.27(-5.29%)
Jun 13, 2003 5.130 5.200 4.800 5.100 1,429,300 -0.02(-0.39%)
Jun 12, 2003 5.230 5.250 4.800 5.120 2,409,700 +0.09(+1.79%)
Jun 11, 2003 4.550 5.100 4.550 5.030 3,883,400 +0.47(+10.36%)
Jun 10, 2003 4.370 4.610 4.230 4.558 1,595,000 +0.42(+10.10%)
Jun 09, 2003 4.420 4.510 4.050 4.140 1,659,465 -0.28(-6.33%)
Jun 06, 2003 4.790 4.800 4.300 4.420 3,899,900 -0.05(-1.12%)
Jun 05, 2003 3.840 4.580 3.800 4.470 5,743,100 +0.57(+14.62%)
Jun 04, 2003 3.550 3.980 3.550 3.900 1,985,100 +0.30(+8.33%)
Jun 03, 2003 3.650 3.690 3.560 3.600 1,052,700 -0.09(-2.44%)
Jun 02, 2003 3.750 3.860 3.660 3.690 2,108,300 +0.03(+0.76%)
May 30, 2003 3.700 3.740 3.572 3.662 1,121,700 +0.01(+0.33%)
May 29, 2003 3.660 3.750 3.480 3.650 1,345,900 -0.02(-0.54%)
May 28, 2003 3.780 3.850 3.570 3.670 1,263,800 -0.08(-2.13%)
May 27, 2003 3.600 3.810 3.580 3.750 1,584,900 +0.11(+3.02%)
May 23, 2003 3.750 3.750 3.600 3.640 774,100 +0.00(+0.00%)
May 22, 2003 3.440 3.800 3.420 3.640 2,357,500 +0.24(+7.00%)
May 21, 2003 3.370 3.490 3.350 3.402 870,600 +0.07(+2.16%)
May 20, 2003 3.000 3.490 2.970 3.330 2,688,400 +0.33(+11.00%)
May 19, 2003 3.260 3.300 2.970 3.000 2,895,300 -0.37(-10.98%)
May 16, 2003 3.640 3.700 3.330 3.370 1,798,300 -0.34(-9.16%)
May 15, 2003 3.900 3.950 3.700 3.710 2,083,600 -0.12(-3.13%)
May 14, 2003 3.800 3.830 3.600 3.830 1,449,900 +0.16(+4.45%)
May 13, 2003 3.340 3.753 3.310 3.667 2,165,900 +0.18(+5.07%)
May 12, 2003 3.280 3.530 3.170 3.490 1,457,800 +0.17(+5.12%)
May 09, 2003 3.530 3.550 3.300 3.320 2,002,900 -0.16(-4.60%)
May 08, 2003 3.500 3.520 3.340 3.480 1,616,700 -0.02(-0.57%)
May 07, 2003 3.280 3.500 3.050 3.500 3,032,600 +0.23(+7.03%)
May 06, 2003 3.300 3.660 3.200 3.270 5,299,300 +0.01(+0.31%)
May 05, 2003 2.730 3.320 2.720 3.260 6,388,600 +0.70(+27.34%)
May 02, 2003 2.380 2.700 2.360 2.560 2,362,100 +0.14(+5.79%)
Apr 30, 2003 2.410 2.440 2.300 2.420 1,453,700 +0.00(+0.00%)
Apr 29, 2003 2.490 2.570 2.330 2.420 1,512,600 -0.03(-1.22%)
Apr 28, 2003 2.290 2.460 2.250 2.450 1,385,700 +0.15(+6.52%)
Apr 25, 2003 2.130 2.480 2.060 2.300 2,344,500 +0.13(+5.99%)
Apr 24, 2003 2.730 2.730 2.130 2.170 3,975,400 -0.57(-20.80%)
Apr 23, 2003 2.190 2.750 2.100 2.740 6,810,900 +0.72(+35.64%)
Apr 22, 2003 1.590 2.050 1.560 2.020 3,799,900 +0.36(+21.69%)
Apr 21, 2003 1.450 1.690 1.420 1.660 1,356,400 +0.21(+14.48%)
Apr 17, 2003 1.440 1.460 1.380 1.450 415,400 +0.05(+3.57%)
Apr 16, 2003 1.440 1.440 1.360 1.400 361,900 +0.00(+0.00%)
Apr 15, 2003 1.380 1.440 1.380 1.400 353,500 -0.02(-1.41%)
Apr 14, 2003 1.420 1.440 1.390 1.420 341,800 +0.02(+1.43%)
Apr 11, 2003 1.440 1.450 1.400 1.400 277,300 -0.01(-0.71%)
Apr 10, 2003 1.440 1.470 1.400 1.410 213,900 -0.04(-2.76%)
Apr 09, 2003 1.490 1.510 1.410 1.450 374,400 -0.04(-2.68%)
Apr 08, 2003 1.470 1.500 1.460 1.490 372,000 +0.00(+0.00%)
Apr 07, 2003 1.490 1.540 1.450 1.490 953,900 +0.06(+4.20%)
Apr 04, 2003 1.450 1.460 1.380 1.430 422,600 -0.02(-1.38%)
Apr 03, 2003 1.420 1.480 1.420 1.450 753,100 -0.05(-3.33%)
Apr 02, 2003 1.430 1.520 1.410 1.500 451,700 +0.09(+6.38%)
Apr 01, 2003 1.440 1.460 1.380 1.410 206,000 +0.00(+0.00%)
Mar 31, 2003 1.450 1.450 1.410 1.410 594,927 -0.08(-5.37%)
Mar 28, 2003 1.430 1.500 1.399 1.490 261,515 +0.04(+2.76%)
Mar 27, 2003 1.360 1.450 1.360 1.450 374,410 +0.09(+6.62%)
Mar 26, 2003 1.400 1.430 1.320 1.360 257,382 -0.05(-3.55%)
Mar 25, 2003 1.340 1.460 1.340 1.410 319,483 +0.05(+3.68%)
Mar 24, 2003 1.420 1.460 1.320 1.360 430,598 -0.09(-6.21%)
Mar 21, 2003 1.520 1.580 1.410 1.450 729,601 -0.05(-3.33%)
Mar 20, 2003 1.400 1.590 1.400 1.500 453,964 +0.00(+0.00%)
Mar 19, 2003 1.560 1.570 1.430 1.500 516,382 -0.05(-3.23%)
Mar 18, 2003 1.480 1.590 1.470 1.550 791,388 +0.07(+4.73%)
Mar 17, 2003 1.350 1.480 1.320 1.480 585,329 +0.12(+8.82%)
Mar 14, 2003 1.410 1.450 1.350 1.360 565,371 -0.03(-2.16%)
Mar 13, 2003 1.290 1.430 1.290 1.390 875,000 +0.07(+5.30%)
Mar 12, 2003 1.330 1.350 1.280 1.320 442,807 -0.01(-0.75%)
Mar 11, 2003 1.320 1.360 1.300 1.330 260,600 +0.01(+0.76%)
Mar 10, 2003 1.360 1.380 1.300 1.320 285,100 -0.04(-2.94%)
Mar 07, 2003 1.330 1.440 1.300 1.360 639,200 +0.03(+2.26%)
Mar 06, 2003 1.320 1.400 1.320 1.330 589,000 -0.07(-5.00%)
Mar 05, 2003 1.420 1.420 1.360 1.400 256,500 +0.00(+0.00%)
Mar 04, 2003 1.460 1.500 1.370 1.400 479,500 -0.10(-6.67%)
Mar 03, 2003 1.570 1.590 1.490 1.500 359,800 -0.03(-1.96%)
Feb 28, 2003 1.550 1.600 1.500 1.530 316,500 -0.05(-3.16%)
Feb 27, 2003 1.600 1.620 1.460 1.580 551,800 -0.02(-1.25%)
Feb 26, 2003 1.520 1.720 1.500 1.600 1,120,900 +0.06(+3.90%)
Feb 25, 2003 1.370 1.580 1.350 1.540 534,000 +0.14(+10.00%)
Feb 24, 2003 1.390 1.440 1.350 1.400 376,500 -0.06(-4.11%)
Feb 21, 2003 1.390 1.480 1.350 1.460 354,000 +0.08(+5.72%)
Feb 20, 2003 1.410 1.480 1.360 1.381 301,300 -0.06(-4.10%)
Feb 19, 2003 1.440 1.460 1.400 1.440 361,900 +0.01(+0.70%)
Feb 18, 2003 1.360 1.460 1.340 1.430 697,700 +0.10(+7.52%)
Feb 14, 2003 1.260 1.350 1.240 1.330 445,800 +0.10(+8.13%)
Feb 13, 2003 1.290 1.320 1.230 1.230 542,500 +0.00(+0.00%)
Feb 12, 2003 1.270 1.340 1.220 1.230 403,600 -0.04(-3.15%)
Feb 11, 2003 1.400 1.420 1.250 1.270 1,292,900 -0.08(-5.93%)
Feb 10, 2003 1.450 1.520 1.340 1.350 1,303,400 -0.08(-5.40%)
Feb 07, 2003 1.350 1.500 1.300 1.427 813,900 +0.16(+12.36%)
Feb 06, 2003 1.240 1.350 1.180 1.270 379,900 +0.01(+0.79%)
Feb 05, 2003 1.220 1.300 1.200 1.260 608,000 +0.03(+2.44%)
Feb 04, 2003 1.300 1.310 1.180 1.230 1,407,300 -0.08(-6.11%)
Feb 03, 2003 1.330 1.350 1.280 1.310 1,634,100 -0.02(-1.50%)
Jan 31, 2003 1.360 1.390 1.300 1.330 705,500 -0.06(-4.32%)
Jan 30, 2003 1.430 1.450 1.280 1.390 825,727 -0.04(-2.80%)
Jan 29, 2003 1.450 1.510 1.350 1.430 1,451,200 +0.07(+5.15%)
Jan 28, 2003 1.420 1.460 1.310 1.360 1,407,700 +0.05(+3.82%)
Jan 27, 2003 1.400 1.420 1.260 1.310 1,681,600 -0.09(-6.43%)
Jan 24, 2003 1.530 1.540 1.400 1.400 1,522,000 -0.10(-6.67%)
Jan 23, 2003 1.560 1.560 1.450 1.500 664,900 +0.01(+1.01%)
Jan 22, 2003 1.400 1.500 1.400 1.485 1,035,100 -0.00(-0.34%)
Jan 21, 2003 1.540 1.580 1.410 1.490 1,508,600 -0.05(-3.25%)
Jan 17, 2003 1.650 1.650 1.520 1.540 1,320,600 -0.16(-9.41%)
Jan 16, 2003 1.720 1.760 1.650 1.700 530,700 -0.06(-3.41%)
Jan 15, 2003 1.860 1.870 1.680 1.760 1,047,600 -0.05(-2.76%)
Jan 14, 2003 1.800 1.850 1.750 1.810 900,900 +0.04(+2.26%)
Jan 13, 2003 1.800 1.870 1.720 1.770 427,700 +0.00(+0.00%)
Jan 10, 2003 1.780 1.850 1.690 1.770 931,100 -0.01(-0.56%)
Jan 09, 2003 1.740 1.790 1.680 1.780 759,900 +0.12(+7.23%)
Jan 08, 2003 1.720 1.750 1.660 1.660 512,500 -0.09(-4.98%)
Jan 07, 2003 1.900 1.900 1.730 1.747 828,300 -0.12(-6.43%)
Jan 06, 2003 1.880 1.900 1.820 1.867 527,300 -0.03(-1.74%)
Jan 03, 2003 1.950 1.960 1.820 1.900 555,000 +0.02(+1.06%)
Jan 02, 2003 1.800 1.920 1.760 1.880 622,200 +0.15(+8.67%)
Dec 31, 2002 1.770 1.790 1.700 1.730 722,200 -0.04(-2.26%)
Dec 30, 2002 1.860 1.970 1.710 1.770 694,100 -0.11(-5.85%)
Dec 27, 2002 1.950 2.030 1.880 1.880 533,200 -0.08(-4.08%)
Dec 26, 2002 2.080 2.140 1.930 1.960 494,300 -0.09(-4.39%)
Dec 24, 2002 2.020 2.190 1.970 2.050 917,600 +0.05(+2.50%)
Dec 23, 2002 1.670 2.000 1.580 2.000 1,463,000 +0.21(+11.73%)
Dec 20, 2002 1.670 1.940 1.580 1.790 1,015,900 +0.14(+8.48%)
Dec 19, 2002 1.500 1.700 1.500 1.650 715,400 +0.05(+3.12%)
Dec 18, 2002 1.520 1.630 1.440 1.600 2,241,800 -0.06(-3.61%)
Dec 17, 2002 1.740 1.760 1.600 1.660 889,900 -0.04(-2.35%)
Dec 16, 2002 1.700 1.730 1.510 1.700 1,220,700 +0.05(+3.03%)
Dec 13, 2002 1.730 1.740 1.580 1.650 1,689,100 -0.13(-7.30%)
Dec 12, 2002 1.780 1.850 1.700 1.780 684,300 +0.04(+2.30%)
Dec 11, 2002 1.630 1.870 1.540 1.740 1,577,100 +0.15(+9.43%)
Dec 10, 2002 1.500 1.610 1.400 1.590 1,857,600 +0.09(+6.00%)
Dec 09, 2002 1.550 1.580 1.410 1.500 916,100 -0.12(-7.41%)
Dec 06, 2002 1.510 1.750 1.460 1.620 1,503,100 -0.08(-4.71%)
Dec 05, 2002 1.890 1.970 1.650 1.700 1,391,500 -0.13(-7.10%)
Dec 04, 2002 1.790 1.960 1.770 1.830 1,709,400 -0.17(-8.50%)
Dec 03, 2002 2.130 2.130 1.960 2.000 1,268,500 -0.13(-6.10%)
Dec 02, 2002 2.180 2.320 2.100 2.130 1,856,700 +0.07(+3.40%)
Nov 29, 2002 2.110 2.150 2.000 2.060 746,400 -0.05(-2.37%)
Nov 27, 2002 2.150 2.200 1.880 2.110 2,632,600 +0.14(+7.27%)
Nov 26, 2002 2.100 2.120 1.880 1.967 2,455,500 -0.10(-4.98%)
Nov 25, 2002 2.290 2.400 2.050 2.070 3,637,800 -0.13(-5.91%)
Nov 22, 2002 2.270 2.750 2.120 2.200 7,278,400 +0.00(+0.00%)
Nov 21, 2002 1.610 2.400 1.610 2.200 6,602,500 +1.08(+96.43%)
Nov 18, 2002 1.080 1.150 1.050 1.120 1,698,800 +0.09(+8.74%)
Nov 15, 2002 1.000 1.051 0.9800 1.030 456,400 +0.02(+1.98%)
Nov 14, 2002 1.000 1.100 0.9900 1.010 1,171,200 +0.04(+4.12%)
Nov 13, 2002 0.9800 1.030 0.9500 0.9700 720,500 +0.00(+0.00%)
Nov 12, 2002 0.9500 1.000 0.9500 0.9700 400,000 +0.01(+1.04%)
Nov 11, 2002 1.020 1.030 0.9500 0.9600 335,000 -0.04(-4.00%)
Nov 08, 2002 1.040 1.140 0.9900 1.000 622,400 -0.06(-5.66%)
Nov 07, 2002 1.130 1.150 1.050 1.060 750,100 -0.07(-6.19%)
Nov 06, 2002 1.020 1.130 0.9800 1.130 1,006,900 +0.10(+9.71%)
Nov 05, 2002 1.050 1.050 0.9500 1.030 825,100 -0.03(-2.83%)
Nov 04, 2002 1.040 1.170 1.021 1.060 1,876,600 +0.06(+6.00%)
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.