Indicators

Akamai Technologies (NQ: AKAM )

102.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	30.94	31.52	30.87	31.47	5,188,626	+0.67(+2.18%)
Jun 29, 2011	30.22	30.88	30.20	30.80	4,805,503	+0.70(+2.31%)
Jun 28, 2011	29.56	30.11	29.53	30.11	3,267,472	+0.61(+2.05%)
Jun 27, 2011	29.45	29.74	29.04	29.50	2,152,266	+0.25(+0.85%)
Jun 24, 2011	29.79	29.88	29.06	29.25	3,052,759	-0.59(-1.98%)
Jun 23, 2011	29.42	29.86	28.98	29.84	5,091,387	-0.02(-0.07%)
Jun 22, 2011	29.99	30.21	29.65	29.86	2,997,692	-0.20(-0.67%)
Jun 21, 2011	29.32	30.12	29.20	30.06	4,120,185	+0.82(+2.80%)
Jun 20, 2011	29.19	29.55	29.12	29.24	3,826,568	-0.25(-0.85%)
Jun 17, 2011	29.81	29.84	29.12	29.49	5,464,211	+0.02(+0.07%)
Jun 16, 2011	29.00	29.69	28.92	29.47	5,737,069	+0.48(+1.66%)
Jun 15, 2011	29.16	29.37	28.69	28.99	5,687,539	-0.55(-1.87%)
Jun 14, 2011	29.64	30.00	29.43	29.54	4,864,043	+0.15(+0.51%)
Jun 13, 2011	29.67	29.74	29.06	29.39	3,827,277	-0.06(-0.20%)
Jun 10, 2011	29.99	30.02	29.25	29.45	6,321,951	-0.59(-1.96%)
Jun 09, 2011	30.25	30.48	29.90	30.04	5,900,714	-0.22(-0.73%)
Jun 08, 2011	31.18	31.22	29.84	30.26	8,710,266	-1.11(-3.54%)
Jun 07, 2011	31.97	32.20	31.30	31.37	5,644,728	-0.47(-1.48%)
Jun 06, 2011	32.61	32.95	31.65	31.84	5,456,457	-0.99(-3.02%)

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.