Skip to main content

Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 54.89 54.92 54.01 54.34 1,301,603 -0.43(-0.79%)
May 29, 2014 54.40 54.92 54.04 54.77 2,005,660 +0.42(+0.77%)
May 28, 2014 54.72 54.79 53.85 54.35 1,718,620 -0.26(-0.48%)
May 27, 2014 54.01 54.72 53.86 54.61 1,584,644 +0.96(+1.79%)
May 23, 2014 53.68 53.65 53.65 53.65 894,400 +0.10(+0.19%)
May 22, 2014 53.92 53.97 53.17 53.55 847,260 -0.33(-0.61%)
May 21, 2014 52.38 53.97 51.76 53.88 2,432,293 +1.64(+3.14%)
May 20, 2014 53.18 53.37 51.99 52.24 2,169,195 -1.10(-2.06%)
May 19, 2014 53.10 54.00 52.55 53.34 2,320,336 +0.01(+0.02%)
May 16, 2014 53.59 53.59 52.51 53.33 1,438,099 -0.18(-0.34%)
May 15, 2014 53.84 54.03 52.40 53.51 1,808,457 -0.55(-1.02%)
May 14, 2014 54.41 55.20 54.04 54.06 2,931,109 +0.76(+1.43%)
May 13, 2014 53.80 54.25 53.19 53.30 1,738,913 -0.13(-0.24%)
May 12, 2014 52.94 53.83 52.80 53.43 1,871,148 +0.61(+1.15%)
May 09, 2014 52.32 53.07 51.86 52.82 1,463,440 +0.61(+1.17%)
May 08, 2014 51.60 52.73 51.42 52.21 2,169,339 +0.35(+0.67%)
May 07, 2014 52.48 52.96 51.10 51.86 2,600,148 -0.54(-1.03%)
May 06, 2014 53.70 54.24 52.16 52.40 1,885,356 -1.73(-3.20%)
May 05, 2014 53.03 54.30 52.54 54.13 2,297,559 +0.95(+1.79%)
May 02, 2014 55.24 56.75 53.02 53.18 7,191,657 -1.35(-2.48%)
May 01, 2014 53.49 55.17 53.08 54.53 4,222,582 +1.46(+2.75%)
Apr 30, 2014 52.39 53.29 51.65 53.07 1,971,603 +0.59(+1.12%)
Apr 29, 2014 51.35 52.55 50.52 52.48 3,595,116 +1.34(+2.62%)
Apr 28, 2014 52.57 52.75 50.57 51.14 3,285,936 -0.89(-1.71%)
Apr 25, 2014 53.09 53.30 51.67 52.03 2,197,159 -1.32(-2.47%)
Apr 24, 2014 54.51 54.70 52.54 53.35 1,752,274 -0.42(-0.78%)
Apr 23, 2014 54.67 55.10 53.31 53.77 2,452,936 -0.94(-1.72%)
Apr 22, 2014 54.44 55.44 54.19 54.71 1,474,335 +0.29(+0.53%)
Apr 21, 2014 54.56 54.78 53.84 54.42 989,518 +0.12(+0.22%)
Apr 17, 2014 54.33 54.30 54.30 54.30 1,367,300 -0.22(-0.40%)
Apr 16, 2014 53.81 54.55 53.28 54.52 1,882,437 +0.95(+1.77%)
Apr 15, 2014 52.96 53.85 51.67 53.57 2,375,023 +0.61(+1.15%)
Apr 14, 2014 53.10 54.13 52.41 52.96 2,104,907 +0.35(+0.67%)
Apr 11, 2014 52.34 53.40 51.79 52.61 3,544,453 -0.27(-0.51%)
Apr 10, 2014 55.38 55.49 52.82 52.88 3,098,159 -2.30(-4.17%)
Apr 09, 2014 54.75 55.22 54.45 55.18 2,469,532 +0.73(+1.34%)
Apr 08, 2014 54.00 54.76 53.55 54.45 2,253,315 +0.61(+1.13%)
Apr 07, 2014 54.12 54.60 53.11 53.84 3,426,688 -0.51(-0.94%)
Apr 04, 2014 57.10 57.10 53.47 54.35 4,903,923 -2.09(-3.70%)
Apr 03, 2014 58.25 58.35 56.23 56.44 2,933,747 -1.74(-2.99%)
Apr 02, 2014 59.62 59.76 58.10 58.18 2,431,360 -1.44(-2.42%)
Apr 01, 2014 58.76 59.71 58.59 59.62 1,579,559 +1.41(+2.42%)
Mar 31, 2014 58.55 59.13 58.12 58.21 1,726,241 -0.03(-0.05%)
Mar 28, 2014 58.44 59.23 57.84 58.24 1,446,109 +0.13(+0.22%)
Mar 27, 2014 57.50 58.63 56.52 58.11 2,621,848 +0.36(+0.62%)
Mar 26, 2014 58.65 58.92 57.21 57.75 2,674,220 -0.11(-0.19%)
Mar 25, 2014 60.10 60.53 56.80 57.86 4,484,845 -1.72(-2.89%)
Mar 24, 2014 60.95 61.16 58.55 59.58 2,977,281 -1.14(-1.88%)
Mar 21, 2014 62.68 62.74 60.47 60.72 3,392,576 -1.24(-2.00%)
Mar 20, 2014 59.70 62.92 59.70 61.96 4,058,710 +1.85(+3.08%)
Mar 19, 2014 60.54 60.88 59.89 60.11 1,910,478 -0.50(-0.82%)
Mar 18, 2014 59.84 60.90 59.69 60.61 1,740,249 +0.81(+1.35%)
Mar 17, 2014 59.96 60.71 59.48 59.80 1,272,316 +0.27(+0.45%)
Mar 14, 2014 58.74 59.93 58.54 59.53 1,439,354 +0.50(+0.85%)
Mar 13, 2014 60.64 60.95 58.67 59.03 1,473,059 -1.41(-2.33%)
Mar 12, 2014 59.63 60.48 59.00 60.44 1,784,864 +0.21(+0.35%)
Mar 11, 2014 59.71 60.93 58.88 60.23 2,873,524 +0.84(+1.41%)
Mar 10, 2014 61.19 61.19 59.08 59.39 3,221,985 -1.61(-2.64%)
Mar 07, 2014 61.83 62.01 60.75 61.00 1,762,832 -0.37(-0.60%)
Mar 06, 2014 61.79 62.14 61.19 61.37 2,074,769 -0.14(-0.23%)
Mar 05, 2014 62.67 62.79 61.49 61.51 2,022,420 -1.13(-1.80%)
Mar 04, 2014 61.95 62.65 61.77 62.64 1,895,633 +1.38(+2.25%)
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.