Skip to main content

Akamai Technologies (NQ: AKAM )

108.83 -0.80 (-0.73%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.90 22.30 21.48 22.27 2,709,204 +0.52(+2.39%)
May 28, 2009 21.25 21.83 20.84 21.75 3,793,176 +0.54(+2.55%)
May 27, 2009 21.45 21.88 21.15 21.21 2,505,587 -0.36(-1.67%)
May 26, 2009 20.50 21.63 20.50 21.57 2,500,062 +0.74(+3.55%)
May 22, 2009 21.16 21.24 20.60 20.83 2,036,494 -0.26(-1.23%)
May 21, 2009 21.15 21.42 20.86 21.09 2,724,534 -0.36(-1.68%)
May 20, 2009 21.60 22.43 21.37 21.45 3,298,879 -0.11(-0.51%)
May 19, 2009 21.32 22.03 20.82 21.56 3,444,354 +0.35(+1.65%)
May 18, 2009 20.86 21.23 20.58 21.21 2,546,423 +0.47(+2.27%)
May 15, 2009 20.72 21.10 20.51 20.74 2,534,929 +0.00(+0.00%)
May 14, 2009 20.29 20.92 20.13 20.74 2,960,514 +0.45(+2.22%)
May 13, 2009 20.70 20.89 20.25 20.29 3,617,959 -0.71(-3.38%)
May 12, 2009 21.50 21.59 20.59 21.00 3,341,509 -0.48(-2.23%)
May 11, 2009 21.00 21.83 20.75 21.48 2,711,824 +0.17(+0.80%)
May 08, 2009 21.60 22.06 21.11 21.31 4,210,252 +0.03(+0.14%)
May 07, 2009 22.90 22.96 21.14 21.28 6,092,583 -1.25(-5.55%)
May 06, 2009 23.58 23.58 22.02 22.53 5,090,106 -0.79(-3.39%)
May 05, 2009 23.22 23.46 22.96 23.32 4,131,567 +0.06(+0.26%)
May 04, 2009 22.47 23.30 22.38 23.26 5,489,342 +0.89(+3.98%)
May 01, 2009 22.03 22.50 21.86 22.37 4,281,154 +0.35(+1.59%)
Apr 30, 2009 21.98 22.49 21.47 22.02 12,606,135 +1.96(+9.77%)
Apr 29, 2009 19.99 20.59 19.82 20.06 5,532,556 +0.46(+2.35%)
Apr 28, 2009 19.53 20.01 19.36 19.60 3,466,871 -0.20(-1.01%)
Apr 27, 2009 19.20 20.20 19.15 19.80 5,328,342 +0.32(+1.64%)
Apr 24, 2009 19.79 19.83 19.04 19.48 5,321,048 -0.10(-0.51%)
Apr 23, 2009 20.65 20.84 19.29 19.58 6,182,003 -1.02(-4.95%)
Apr 22, 2009 19.86 21.17 19.55 20.60 6,653,486 +0.70(+3.52%)
Apr 21, 2009 19.22 19.91 19.08 19.90 2,969,468 +0.51(+2.63%)
Apr 20, 2009 20.02 20.23 19.26 19.39 3,495,880 -1.08(-5.28%)
Apr 17, 2009 20.25 20.72 20.02 20.47 3,303,897 +0.13(+0.64%)
Apr 16, 2009 20.00 20.57 19.54 20.34 3,346,501 +0.63(+3.20%)
Apr 15, 2009 19.67 20.00 19.33 19.71 3,616,538 -0.31(-1.55%)
Apr 14, 2009 20.11 20.45 19.73 20.02 3,046,229 -0.18(-0.89%)
Apr 13, 2009 20.00 20.32 19.54 20.20 3,296,658 +0.00(+0.00%)
Apr 09, 2009 19.86 20.29 19.63 20.20 4,242,988 +0.79(+4.07%)
Apr 08, 2009 18.59 19.63 18.59 19.41 4,534,007 +0.55(+2.92%)
Apr 07, 2009 19.47 19.47 18.65 18.86 4,471,854 -0.74(-3.78%)
Apr 06, 2009 19.65 19.88 19.22 19.60 4,398,089 -0.46(-2.29%)
Apr 03, 2009 20.37 20.38 19.35 20.06 10,304,437 -1.49(-6.91%)
Apr 02, 2009 20.49 22.03 20.31 21.55 8,618,624 +1.67(+8.40%)
Apr 01, 2009 19.27 20.21 19.15 19.88 5,084,054 +0.48(+2.47%)
Mar 31, 2009 19.45 19.76 19.09 19.40 5,496,229 -0.12(-0.61%)
Mar 30, 2009 19.54 19.72 18.95 19.52 4,927,238 -0.83(-4.08%)
Mar 26, 2009 19.62 20.65 19.53 20.35 5,702,537 +0.92(+4.73%)
Mar 25, 2009 19.49 19.70 18.87 19.43 5,600,034 +0.26(+1.36%)
Mar 24, 2009 19.49 19.65 19.13 19.17 4,392,725 -0.62(-3.13%)
Mar 23, 2009 19.14 19.80 18.52 19.79 5,827,757 +1.66(+9.16%)
Mar 20, 2009 19.50 19.50 17.94 18.13 5,247,530 -0.96(-5.03%)
Mar 19, 2009 19.34 19.61 18.96 19.09 4,834,433 +0.13(+0.69%)
Mar 18, 2009 18.54 19.30 18.45 18.96 6,628,546 +0.62(+3.38%)
Mar 17, 2009 17.79 18.39 17.65 18.34 4,728,902 +0.75(+4.26%)
Mar 16, 2009 18.41 18.66 17.58 17.59 2,666,690 -0.83(-4.51%)
Mar 13, 2009 18.78 18.79 18.05 18.42 4,088,801 -0.07(-0.38%)
Mar 12, 2009 17.65 18.55 17.46 18.49 6,252,165 +0.78(+4.40%)
Mar 11, 2009 17.24 17.91 17.06 17.71 7,045,458 +0.63(+3.69%)
Mar 10, 2009 16.41 17.20 16.32 17.08 4,314,092 +1.02(+6.35%)
Mar 09, 2009 16.21 16.89 15.93 16.06 4,844,429 -0.30(-1.83%)
Mar 06, 2009 16.31 16.71 15.84 16.36 5,694,560 +0.13(+0.80%)
Mar 05, 2009 16.96 17.06 16.10 16.23 5,898,164 -0.90(-5.25%)
Mar 04, 2009 17.17 17.41 16.94 17.13 6,570,552 +0.72(+4.39%)
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.