Indicators

Akamai Technologies (NQ: AKAM )

91.19 -11.27 (-11.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	47.90	48.58	47.02	48.32	4,495,139	+0.57(+1.19%)
Jan 28, 2011	48.45	49.49	47.32	47.75	4,488,388	-0.24(-0.50%)
Jan 27, 2011	48.15	49.08	47.88	47.99	2,677,289	-0.03(-0.06%)
Jan 26, 2011	47.87	48.37	47.56	48.02	2,702,715	+0.20(+0.42%)
Jan 25, 2011	49.06	49.06	47.25	47.82	3,775,366	-1.61(-3.26%)
Jan 24, 2011	48.83	49.56	47.72	49.43	3,827,192	+0.50(+1.02%)
Jan 21, 2011	50.66	51.08	48.79	48.93	3,797,166	-1.41(-2.80%)
Jan 20, 2011	49.91	50.44	48.88	50.34	5,464,506	-1.17(-2.27%)
Jan 19, 2011	51.97	52.63	51.09	51.51	3,022,846	-0.73(-1.40%)
Jan 18, 2011	51.56	52.72	51.31	52.24	4,113,984	+0.49(+0.95%)
Jan 14, 2011	50.34	52.05	50.30	51.75	5,312,830	+1.37(+2.72%)
Jan 13, 2011	49.25	51.08	49.20	50.38	5,018,431	+1.12(+2.27%)
Jan 12, 2011	49.29	49.41	48.50	49.26	3,365,933	+0.51(+1.05%)
Jan 11, 2011	49.46	49.59	48.33	48.75	2,938,525	-0.04(-0.08%)
Jan 10, 2011	48.41	49.10	47.39	48.79	3,174,272	+0.10(+0.21%)
Jan 07, 2011	48.56	48.92	47.81	48.69	2,754,069	+0.24(+0.50%)
Jan 06, 2011	48.96	49.33	48.30	48.45	2,396,542	-0.40(-0.82%)
Jan 05, 2011	47.07	49.34	46.69	48.85	6,109,141	+1.71(+3.63%)
Jan 04, 2011	48.45	48.73	46.80	47.14	4,083,708	-1.12(-2.32%)

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.