Indicators

Akamai Technologies (NQ: AKAM )

101.68 -0.11 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.700	3.740	3.572	3.662	1,121,700	+0.01(+0.33%)
May 29, 2003	3.660	3.750	3.480	3.650	1,345,900	-0.02(-0.54%)
May 28, 2003	3.780	3.850	3.570	3.670	1,263,800	-0.08(-2.13%)
May 27, 2003	3.600	3.810	3.580	3.750	1,584,900	+0.11(+3.02%)
May 23, 2003	3.750	3.750	3.600	3.640	774,100	+0.00(+0.00%)
May 22, 2003	3.440	3.800	3.420	3.640	2,357,500	+0.24(+7.00%)
May 21, 2003	3.370	3.490	3.350	3.402	870,600	+0.07(+2.16%)
May 20, 2003	3.000	3.490	2.970	3.330	2,688,400	+0.33(+11.00%)
May 19, 2003	3.260	3.300	2.970	3.000	2,895,300	-0.37(-10.98%)
May 16, 2003	3.640	3.700	3.330	3.370	1,798,300	-0.34(-9.16%)
May 15, 2003	3.900	3.950	3.700	3.710	2,083,600	-0.12(-3.13%)
May 14, 2003	3.800	3.830	3.600	3.830	1,449,900	+0.16(+4.45%)
May 13, 2003	3.340	3.753	3.310	3.667	2,165,900	+0.18(+5.07%)
May 12, 2003	3.280	3.530	3.170	3.490	1,457,800	+0.17(+5.12%)
May 09, 2003	3.530	3.550	3.300	3.320	2,002,900	-0.16(-4.60%)
May 08, 2003	3.500	3.520	3.340	3.480	1,616,700	-0.02(-0.57%)
May 07, 2003	3.280	3.500	3.050	3.500	3,032,600	+0.23(+7.03%)
May 06, 2003	3.300	3.660	3.200	3.270	5,299,300	+0.01(+0.31%)
May 05, 2003	2.730	3.320	2.720	3.260	6,388,600	+0.70(+27.34%)

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.