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 29, 2015 76.76 76.95 76.01 76.27 1,791,926 -0.76(-0.99%)
May 28, 2015 77.32 77.74 76.97 77.03 753,931 -0.71(-0.91%)
May 27, 2015 77.05 78.09 77.01 77.74 1,201,468 +0.81(+1.06%)
May 26, 2015 77.59 77.60 76.52 76.92 879,771 -0.73(-0.95%)
May 22, 2015 77.41 77.66 77.66 77.66 979,500 +0.02(+0.03%)
May 21, 2015 76.91 77.87 76.64 77.64 723,213 +0.73(+0.95%)
May 20, 2015 77.47 77.49 76.56 76.91 869,107 -0.39(-0.50%)
May 19, 2015 77.34 78.00 77.16 77.30 1,138,656 -0.64(-0.82%)
May 18, 2015 77.85 78.07 77.50 77.94 1,298,721 -0.02(-0.03%)
May 15, 2015 78.20 78.32 77.18 77.96 2,326,856 -0.40(-0.51%)
May 14, 2015 76.68 78.44 76.31 78.36 1,532,249 +2.24(+2.94%)
May 13, 2015 76.26 76.68 75.84 76.12 826,134 +0.15(+0.20%)
May 12, 2015 75.49 76.05 74.70 75.97 1,146,222 -0.13(-0.17%)
May 11, 2015 76.19 76.85 75.73 76.10 1,326,265 -0.33(-0.43%)
May 08, 2015 75.73 76.62 75.67 76.43 1,334,407 +1.19(+1.58%)
May 07, 2015 75.17 75.57 74.55 75.24 1,169,860 +0.20(+0.27%)
May 06, 2015 75.62 75.62 74.60 75.04 1,524,691 -0.32(-0.42%)
May 05, 2015 74.62 75.56 74.27 75.36 2,157,620 +0.26(+0.35%)
May 04, 2015 74.93 75.38 74.37 75.10 1,024,375 +0.44(+0.59%)
May 01, 2015 73.95 74.70 73.75 74.66 1,365,315 +0.88(+1.19%)
Apr 30, 2015 74.61 74.91 73.23 73.78 2,280,975 -1.35(-1.80%)
Apr 29, 2015 73.51 75.46 73.00 75.13 4,749,333 -0.94(-1.24%)
Apr 28, 2015 77.10 77.31 76.00 76.07 2,693,543 -0.97(-1.26%)
Apr 27, 2015 76.08 77.28 75.85 77.04 1,881,259 +1.30(+1.72%)
Apr 24, 2015 76.33 76.38 75.57 75.74 1,196,024 -0.53(-0.69%)
Apr 23, 2015 75.70 76.72 75.70 76.27 1,190,136 +0.25(+0.33%)
Apr 22, 2015 75.69 76.12 75.50 76.02 1,605,447 +0.72(+0.96%)
Apr 21, 2015 74.07 75.41 73.98 75.30 2,200,156 +1.84(+2.50%)
Apr 20, 2015 72.00 73.68 72.00 73.46 1,600,839 +1.56(+2.17%)
Apr 17, 2015 71.75 72.19 71.44 71.90 2,009,686 -0.59(-0.81%)
Apr 16, 2015 71.05 72.67 71.00 72.49 1,358,941 +1.15(+1.61%)
Apr 15, 2015 71.16 71.64 70.79 71.34 1,136,962 +0.20(+0.27%)
Apr 14, 2015 71.21 71.61 70.38 71.14 961,674 -0.20(-0.27%)
Apr 13, 2015 71.45 71.90 71.31 71.34 1,033,994 -0.11(-0.15%)
Apr 10, 2015 71.19 71.50 70.96 71.45 705,845 +0.19(+0.27%)
Apr 09, 2015 71.68 71.78 70.86 71.26 923,507 -0.53(-0.74%)
Apr 08, 2015 71.01 71.89 71.01 71.79 831,971 +0.71(+1.00%)
Apr 07, 2015 71.05 71.77 71.00 71.08 924,042 +0.16(+0.23%)
Apr 06, 2015 70.52 71.48 70.50 70.92 1,445,084 +0.08(+0.11%)
Apr 02, 2015 70.33 70.84 70.84 70.84 957,400 +0.53(+0.75%)
Apr 01, 2015 70.98 70.98 69.88 70.31 1,210,558 -0.73(-1.03%)
Mar 31, 2015 71.50 71.72 71.03 71.05 1,329,644 -0.86(-1.19%)
Mar 30, 2015 71.66 72.24 71.43 71.90 972,550 +0.61(+0.86%)
Mar 27, 2015 70.99 71.51 70.51 71.29 820,693 +0.26(+0.36%)
Mar 26, 2015 69.97 71.17 69.35 71.03 1,593,580 +0.39(+0.55%)
Mar 25, 2015 72.48 72.53 70.64 70.64 1,362,137 -1.97(-2.71%)
Mar 24, 2015 73.20 73.42 72.58 72.61 898,696 -0.53(-0.72%)
Mar 23, 2015 72.95 73.53 72.53 73.14 1,216,091 +0.27(+0.37%)
Mar 20, 2015 73.31 73.53 72.82 72.87 1,693,648 +0.12(+0.16%)
Mar 19, 2015 72.80 73.16 72.47 72.75 1,138,809 -0.13(-0.18%)
Mar 18, 2015 71.70 73.20 71.38 72.88 1,281,098 +0.82(+1.14%)
Mar 17, 2015 71.57 72.41 71.08 72.06 1,162,590 -0.02(-0.03%)
Mar 16, 2015 71.15 72.15 71.00 72.08 1,448,782 +1.27(+1.79%)
Mar 13, 2015 71.04 71.30 70.22 70.81 1,364,288 -0.21(-0.30%)
Mar 12, 2015 70.30 71.11 70.11 71.02 1,444,194 +0.66(+0.94%)
Mar 11, 2015 69.49 70.66 69.39 70.36 1,661,869 +1.16(+1.68%)
Mar 10, 2015 69.12 69.71 68.59 69.20 1,830,927 -0.40(-0.57%)
Mar 09, 2015 69.97 70.16 69.40 69.60 1,581,308 -0.36(-0.51%)
Mar 06, 2015 70.63 71.19 69.81 69.96 1,544,094 -1.13(-1.59%)
Mar 05, 2015 71.55 71.55 70.60 71.09 1,694,277 +0.04(+0.06%)
Mar 04, 2015 69.42 71.05 69.86 71.05 2,361,491 +1.19(+1.70%)
Mar 03, 2015 69.91 70.63 69.69 69.86 1,209,803 -1.27(-1.79%)
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.