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 28, 2004	14.77	15.00	14.65	14.86	1,316,300	+0.00(+0.00%)
May 27, 2004	14.92	15.20	14.52	14.86	1,760,800	+0.01(+0.07%)
May 26, 2004	14.87	15.06	14.77	14.85	2,425,100	-0.29(-1.88%)
May 25, 2004	14.01	15.13	13.82	15.13	4,455,600	+1.05(+7.49%)
May 24, 2004	13.78	14.22	13.75	14.08	2,424,700	+0.48(+3.53%)
May 21, 2004	13.52	13.75	13.25	13.60	1,587,000	+0.11(+0.82%)
May 20, 2004	13.67	13.74	13.31	13.49	2,200,700	-0.13(-0.95%)
May 19, 2004	13.38	14.13	13.34	13.62	4,420,900	+0.57(+4.37%)
May 18, 2004	12.75	13.16	12.70	13.05	2,461,300	+0.53(+4.23%)
May 17, 2004	12.33	12.68	12.33	12.52	2,443,200	-0.19(-1.49%)
May 14, 2004	12.99	13.19	12.50	12.71	2,149,400	-0.25(-1.93%)
May 13, 2004	13.02	13.59	12.50	12.96	5,212,100	+0.13(+1.01%)
May 12, 2004	12.19	13.00	11.70	12.83	3,766,000	+0.65(+5.34%)
May 11, 2004	12.28	12.36	12.00	12.18	2,574,400	+0.31(+2.61%)
May 10, 2004	12.25	12.35	11.78	11.87	2,863,300	-0.53(-4.27%)
May 07, 2004	12.40	13.00	12.25	12.40	2,229,500	-0.08(-0.64%)
May 06, 2004	12.83	12.87	12.31	12.48	2,859,800	-0.43(-3.33%)
May 05, 2004	12.80	13.20	12.09	12.91	3,806,300	+0.12(+0.94%)
May 04, 2004	12.45	13.08	12.22	12.79	3,109,300	+0.51(+4.15%)

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.