Skip to main content

Akamai Technologies (NQ: AKAM )

109.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 38.57 39.39 38.43 39.05 4,808,925 +0.74(+1.93%)
May 29, 2008 38.53 38.73 37.67 38.31 4,203,041 -0.27(-0.70%)
May 28, 2008 37.26 38.99 36.54 38.58 5,972,893 +1.68(+4.55%)
May 27, 2008 36.46 37.00 35.74 36.90 3,985,584 +0.47(+1.29%)
May 26, 2008 36.20 36.56 35.55 36.43 5,380,164 +0.00(+0.00%)
May 23, 2008 36.20 36.56 35.55 36.43 5,380,164 -0.28(-0.76%)
May 22, 2008 36.92 37.56 35.88 36.71 8,526,727 -2.56(-6.52%)
May 21, 2008 39.98 40.90 38.77 39.27 4,841,235 -0.59(-1.48%)
May 20, 2008 39.01 40.15 39.00 39.86 3,910,394 +0.39(+0.99%)
May 19, 2008 39.00 40.05 39.00 39.47 5,321,218 -0.86(-2.13%)
May 16, 2008 40.59 40.69 39.21 40.33 5,369,366 -0.05(-0.12%)
May 15, 2008 38.17 40.54 38.11 40.38 5,838,469 +2.26(+5.93%)
May 14, 2008 37.65 39.05 37.28 38.12 4,210,541 +0.53(+1.41%)
May 13, 2008 38.04 38.04 36.89 37.59 3,427,859 -0.35(-0.92%)
May 12, 2008 37.16 38.12 36.20 37.94 4,040,734 +0.69(+1.85%)
May 09, 2008 36.57 37.67 36.06 37.25 4,053,126 +0.41(+1.11%)
May 08, 2008 36.31 37.41 35.85 36.84 3,759,682 +0.53(+1.46%)
May 07, 2008 37.89 38.70 36.22 36.31 7,085,081 -1.70(-4.47%)
May 06, 2008 34.68 38.71 34.60 38.01 8,877,029 +2.84(+8.08%)
May 05, 2008 35.00 35.57 34.62 35.17 3,010,263 +0.22(+0.63%)
May 02, 2008 34.99 35.04 34.13 34.95 4,086,678 +0.58(+1.69%)
May 01, 2008 34.37 35.09 33.67 34.37 8,746,486 -1.40(-3.91%)
Apr 30, 2008 35.90 36.89 35.13 35.77 6,428,166 +0.14(+0.39%)
Apr 29, 2008 35.58 35.98 35.13 35.63 2,682,173 +0.08(+0.23%)
Apr 28, 2008 35.00 35.99 34.56 35.55 4,238,992 +0.67(+1.92%)
Apr 25, 2008 34.64 35.17 33.88 34.88 3,064,081 +0.55(+1.60%)
Apr 24, 2008 34.03 35.15 33.79 34.33 5,934,827 +0.25(+0.73%)
Apr 23, 2008 33.20 34.37 33.10 34.08 4,583,823 +1.37(+4.19%)
Apr 22, 2008 33.01 33.48 32.42 32.71 3,742,913 -0.41(-1.24%)
Apr 21, 2008 31.73 33.31 31.21 33.12 6,048,205 +1.29(+4.05%)
Apr 18, 2008 31.72 32.72 31.42 31.83 4,273,096 +0.94(+3.04%)
Apr 17, 2008 30.70 31.13 30.51 30.89 2,430,265 +0.14(+0.46%)
Apr 16, 2008 29.85 30.96 29.48 30.75 4,596,395 +1.13(+3.81%)
Apr 15, 2008 29.81 30.18 29.28 29.62 4,251,194 +0.02(+0.07%)
Apr 14, 2008 29.53 29.98 29.02 29.60 4,848,574 -0.79(-2.60%)
Apr 11, 2008 30.37 31.00 30.07 30.39 4,898,093 -1.05(-3.34%)
Apr 10, 2008 31.10 31.77 30.66 31.44 4,036,418 +0.35(+1.13%)
Apr 09, 2008 31.04 31.48 30.56 31.09 3,511,022 +0.04(+0.13%)
Apr 08, 2008 30.51 31.24 30.28 31.05 4,024,932 -0.08(-0.26%)
Apr 07, 2008 31.68 31.77 30.99 31.13 3,960,266 -0.46(-1.46%)
Apr 04, 2008 31.54 31.90 31.06 31.59 3,906,161 +0.25(+0.80%)
Apr 03, 2008 30.52 31.70 30.42 31.34 5,565,978 +0.30(+0.97%)
Apr 02, 2008 30.48 31.88 30.08 31.04 5,553,096 +0.21(+0.68%)
Apr 01, 2008 29.77 31.10 29.70 30.83 8,395,013 +2.67(+9.48%)
Mar 31, 2008 29.35 29.45 27.32 28.16 8,577,562 -1.42(-4.80%)
Mar 28, 2008 30.62 31.11 29.49 29.58 5,088,243 -0.48(-1.60%)
Mar 27, 2008 32.03 32.15 30.05 30.06 6,147,382 -2.06(-6.41%)
Mar 26, 2008 32.26 32.70 32.05 32.12 4,592,369 -0.47(-1.44%)
Mar 25, 2008 33.00 33.38 32.21 32.59 5,762,102 -0.28(-0.85%)
Mar 24, 2008 30.75 33.36 30.62 32.87 4,703,840 +2.28(+7.45%)
Mar 21, 2008 29.56 30.59 29.13 30.59 5,769,508 +0.00(+0.00%)
Mar 20, 2008 29.56 30.59 29.13 30.59 5,769,508 +1.22(+4.15%)
Mar 19, 2008 31.56 32.06 29.37 29.37 4,353,413 -2.03(-6.46%)
Mar 18, 2008 30.37 31.49 30.15 31.40 4,697,721 +1.71(+5.76%)
Mar 17, 2008 30.16 30.75 28.76 29.69 6,003,385 -1.50(-4.81%)
Mar 14, 2008 33.38 33.38 30.59 31.19 6,296,207 -1.32(-4.06%)
Mar 13, 2008 32.57 33.14 31.44 32.51 6,607,667 -0.73(-2.20%)
Mar 12, 2008 34.21 34.92 33.14 33.24 5,400,188 -0.72(-2.12%)
Mar 11, 2008 33.43 34.00 32.34 33.96 5,645,160 +1.60(+4.94%)
Mar 10, 2008 34.31 34.57 32.34 32.36 4,194,101 -1.83(-5.35%)
Mar 07, 2008 34.33 35.68 33.67 34.19 4,850,498 -0.26(-0.75%)
Mar 06, 2008 34.65 35.95 34.06 34.45 6,101,964 -0.36(-1.03%)
Mar 05, 2008 34.00 35.25 34.00 34.81 4,150,289 +0.99(+2.92%)
Mar 04, 2008 33.24 34.05 32.44 33.82 4,019,355 +0.17(+0.51%)
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.