Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 90.24 91.73 89.42 91.38 1,332,355 +1.59(+1.77%)
Sep 27, 2019 91.00 91.16 89.08 89.79 1,466,700 -0.79(-0.87%)
Sep 26, 2019 90.04 90.75 89.49 90.58 1,160,175 +0.56(+0.62%)
Sep 25, 2019 88.39 90.32 88.13 90.02 1,117,249 +1.37(+1.55%)
Sep 24, 2019 90.39 90.39 87.88 88.65 1,312,415 -0.96(-1.07%)
Sep 23, 2019 89.42 90.20 89.24 89.61 1,096,110 +0.18(+0.20%)
Sep 20, 2019 89.73 89.97 88.78 89.43 2,874,200 +0.17(+0.19%)
Sep 19, 2019 89.17 90.67 89.06 89.26 1,723,903 -1.68(-1.85%)
Sep 18, 2019 91.50 91.98 89.79 90.94 1,023,928 -0.24(-0.26%)
Sep 17, 2019 89.96 92.34 89.40 91.18 2,187,483 +1.75(+1.96%)
Sep 16, 2019 90.05 90.20 88.25 89.43 3,530,299 -0.98(-1.08%)
Sep 13, 2019 91.68 91.99 88.70 90.41 3,115,500 -0.58(-0.64%)
Sep 12, 2019 90.55 92.10 90.02 90.99 3,739,194 +1.39(+1.55%)
Sep 11, 2019 88.35 89.98 88.07 89.60 1,232,897 +1.32(+1.50%)
Sep 10, 2019 88.66 88.66 87.45 88.28 1,131,224 -1.31(-1.46%)
Sep 09, 2019 91.64 91.84 88.68 89.59 1,184,815 -2.23(-2.43%)
Sep 06, 2019 92.81 93.12 91.55 91.82 1,734,700 -0.72(-0.78%)
Sep 05, 2019 91.70 92.74 91.16 92.54 1,474,995 +1.66(+1.83%)
Sep 04, 2019 90.13 91.00 89.73 90.88 1,255,471 +1.76(+1.97%)
Sep 03, 2019 88.86 89.72 88.38 89.12 1,584,594 -0.01(-0.01%)
Aug 30, 2019 90.00 90.00 87.94 89.13 1,159,600 -0.25(-0.28%)
Aug 29, 2019 89.11 90.19 89.11 89.38 983,681 +1.19(+1.35%)
Aug 28, 2019 88.06 88.53 86.51 88.19 986,304 -0.02(-0.02%)
Aug 27, 2019 88.68 89.29 87.25 88.21 1,126,970 +0.36(+0.41%)
Aug 26, 2019 88.45 88.45 87.06 87.85 766,175 +0.86(+0.99%)
Aug 23, 2019 88.33 89.96 86.68 86.99 1,239,000 -1.73(-1.95%)
Aug 22, 2019 89.17 89.34 87.51 88.72 740,655 -0.15(-0.17%)
Aug 21, 2019 87.49 89.02 87.22 88.87 1,387,812 +2.22(+2.56%)
Aug 20, 2019 86.95 87.47 85.97 86.65 1,765,479 -0.42(-0.48%)
Aug 19, 2019 87.90 88.46 86.87 87.07 2,187,276 +0.42(+0.48%)
Aug 16, 2019 85.84 87.14 85.75 86.65 1,719,900 +1.64(+1.93%)
Aug 15, 2019 84.41 85.72 83.90 85.01 1,682,612 +0.93(+1.11%)
Aug 14, 2019 88.08 88.08 83.24 84.08 5,810,881 -5.29(-5.92%)
Aug 13, 2019 88.13 89.92 86.22 89.37 2,767,433 +0.16(+0.18%)
Aug 12, 2019 89.13 90.13 88.39 89.21 2,047,592 -0.71(-0.79%)
Aug 09, 2019 88.75 90.20 88.56 89.92 1,538,400 +1.01(+1.14%)
Aug 08, 2019 87.16 89.04 86.99 88.91 1,731,117 +2.20(+2.54%)
Aug 07, 2019 84.94 87.23 84.06 86.71 1,769,355 +0.79(+0.92%)
Aug 06, 2019 85.01 86.14 84.38 85.92 1,612,494 +1.91(+2.27%)
Aug 05, 2019 86.56 86.95 82.99 84.01 2,371,232 -4.31(-4.88%)
Aug 02, 2019 89.45 90.10 88.27 88.32 1,730,400 -1.79(-1.99%)
Aug 01, 2019 88.12 90.36 87.75 90.11 2,975,389 +1.98(+2.25%)
Jul 31, 2019 85.00 90.76 84.94 88.13 4,729,460 +4.10(+4.88%)
Jul 30, 2019 83.33 84.33 82.54 84.03 1,552,549 +0.51(+0.61%)
Jul 29, 2019 84.04 84.40 82.54 83.52 1,020,686 -0.40(-0.48%)
Jul 26, 2019 83.08 84.01 83.08 83.92 934,600 +1.22(+1.48%)
Jul 25, 2019 83.08 83.32 82.23 82.70 836,692 -0.72(-0.86%)
Jul 24, 2019 82.27 83.49 81.91 83.42 807,780 +0.22(+0.26%)
Jul 23, 2019 83.16 83.91 82.58 83.20 939,008 +0.54(+0.65%)
Jul 22, 2019 83.90 84.10 82.18 82.66 1,046,230 -0.79(-0.95%)
Jul 19, 2019 84.00 84.73 83.38 83.45 1,687,100 -0.05(-0.06%)
Jul 18, 2019 83.37 83.67 82.62 83.50 1,232,528 -0.33(-0.39%)
Jul 17, 2019 83.56 84.04 83.06 83.83 1,097,760 +0.46(+0.55%)
Jul 16, 2019 83.47 83.68 82.76 83.37 684,118 -0.10(-0.12%)
Jul 15, 2019 82.74 83.67 82.39 83.47 767,289 +1.01(+1.22%)
Jul 12, 2019 82.41 82.69 81.94 82.46 785,700 +0.17(+0.21%)
Jul 11, 2019 81.88 82.32 81.40 82.29 671,608 +0.56(+0.69%)
Jul 10, 2019 81.73 82.38 81.50 81.73 521,935 +0.37(+0.45%)
Jul 09, 2019 80.92 81.49 80.53 81.36 1,889,364 +0.17(+0.21%)
Jul 08, 2019 81.02 81.49 80.65 81.19 701,377 -0.51(-0.62%)
Jul 05, 2019 80.92 81.81 80.50 81.70 428,400 +0.42(+0.52%)
Jul 03, 2019 80.69 81.33 80.68 81.28 728,500 +0.82(+1.02%)
Jul 02, 2019 80.38 80.96 80.09 80.46 688,627 -0.19(-0.24%)
Jul 01, 2019 81.35 81.56 80.27 80.65 1,019,127 +0.51(+0.64%)
Jun 28, 2019 79.85 80.22 79.31 80.14 1,163,500 +0.72(+0.91%)
Jun 27, 2019 79.08 79.69 78.91 79.42 633,328 +0.81(+1.03%)
Jun 26, 2019 78.37 79.38 78.37 78.61 872,863 +0.80(+1.03%)
Jun 25, 2019 78.64 79.54 77.40 77.81 905,850 -0.93(-1.18%)
Jun 24, 2019 78.72 79.33 78.44 78.74 1,069,892 +0.19(+0.24%)
Jun 21, 2019 79.81 80.00 78.29 78.55 3,469,700 -1.33(-1.66%)
Jun 20, 2019 80.39 80.78 79.48 79.88 1,147,952 +0.30(+0.38%)
Jun 19, 2019 78.52 79.66 78.05 79.58 939,569 +1.34(+1.71%)
Jun 18, 2019 77.55 78.39 77.02 78.24 1,297,349 +1.66(+2.17%)
Jun 17, 2019 78.54 78.54 76.39 76.58 1,246,181 -2.04(-2.59%)
Jun 14, 2019 79.16 79.21 78.08 78.62 869,200 -0.57(-0.72%)
Jun 13, 2019 79.60 80.05 78.85 79.19 586,179 -0.16(-0.20%)
Jun 12, 2019 79.10 79.68 78.79 79.35 822,205 -0.06(-0.08%)
Jun 11, 2019 80.37 80.85 78.84 79.41 667,362 -0.14(-0.18%)
Jun 10, 2019 79.99 80.99 79.43 79.55 860,039 +0.13(+0.16%)
Jun 07, 2019 78.50 79.74 77.57 79.42 917,900 +1.24(+1.59%)
Jun 06, 2019 78.12 78.37 77.32 78.18 693,294 +0.13(+0.17%)
Jun 05, 2019 76.48 78.12 76.34 78.05 1,023,636 +2.13(+2.81%)
Jun 04, 2019 74.16 75.93 73.91 75.92 1,049,772 +2.26(+3.07%)
Jun 03, 2019 74.70 75.30 73.19 73.66 1,605,633 -1.70(-2.26%)
May 31, 2019 76.00 76.33 75.08 75.36 1,227,600 -1.45(-1.89%)
May 30, 2019 77.68 78.10 76.55 76.81 698,300 -0.59(-0.76%)
May 29, 2019 77.44 77.89 76.92 77.40 710,145 -0.43(-0.55%)
May 28, 2019 78.23 79.07 77.80 77.83 855,105 -0.06(-0.08%)
May 24, 2019 78.17 78.40 76.79 77.89 750,800 +0.13(+0.17%)
May 23, 2019 78.50 78.86 77.36 77.76 1,104,205 -1.38(-1.74%)
May 22, 2019 77.73 79.29 77.53 79.14 1,126,903 +1.24(+1.59%)
May 21, 2019 77.50 78.13 77.42 77.90 703,308 +1.00(+1.30%)
May 20, 2019 76.83 77.68 76.55 76.90 955,444 -0.65(-0.84%)
May 17, 2019 77.04 78.10 76.83 77.55 847,000 -0.37(-0.47%)
May 16, 2019 76.88 78.50 76.63 77.92 1,000,216 +1.30(+1.70%)
May 15, 2019 75.04 76.96 75.04 76.62 843,797 +0.90(+1.19%)
May 14, 2019 74.92 76.38 74.92 75.72 833,039 +1.27(+1.71%)
May 13, 2019 74.68 75.48 74.06 74.45 1,006,508 -2.18(-2.84%)
May 10, 2019 75.86 76.86 74.81 76.63 900,800 +0.48(+0.63%)
May 09, 2019 76.17 76.52 75.33 76.15 1,203,100 -0.82(-1.07%)
May 08, 2019 77.00 77.61 76.42 76.97 971,119 -0.34(-0.44%)
May 07, 2019 78.14 78.58 76.78 77.31 1,451,117 -1.65(-2.09%)
May 06, 2019 78.50 79.04 77.19 78.96 1,604,183 -1.07(-1.34%)
May 03, 2019 80.40 80.88 79.47 80.03 1,029,900 -0.24(-0.30%)
May 02, 2019 80.95 81.05 78.67 80.27 1,730,073 -0.77(-0.95%)
May 01, 2019 86.01 86.19 80.65 81.04 4,597,552 +0.98(+1.22%)
Apr 30, 2019 79.37 80.09 79.00 80.06 2,547,152 +0.71(+0.89%)
Apr 29, 2019 78.95 79.75 78.87 79.35 1,229,272 +0.49(+0.62%)
Apr 26, 2019 78.50 79.08 78.45 78.86 899,900 +0.25(+0.32%)
Apr 25, 2019 78.15 78.80 77.02 78.61 977,933 +0.47(+0.60%)
Apr 24, 2019 77.96 78.70 77.92 78.14 808,920 +0.48(+0.62%)
Apr 23, 2019 76.87 77.73 76.45 77.66 883,622 +0.97(+1.26%)
Apr 22, 2019 75.52 76.77 75.52 76.69 820,598 +1.35(+1.79%)
Apr 18, 2019 75.60 75.70 74.86 75.34 1,185,600 -0.69(-0.91%)
Apr 17, 2019 77.00 77.25 75.75 76.03 1,002,706 -0.58(-0.76%)
Apr 16, 2019 77.13 77.19 76.32 76.61 1,039,827 -0.04(-0.05%)
Apr 15, 2019 76.77 77.00 75.59 76.65 1,447,763 -0.40(-0.52%)
Apr 12, 2019 75.80 77.10 75.63 77.05 1,576,400 +1.62(+2.15%)
Apr 11, 2019 75.10 75.74 74.77 75.43 632,638 +0.34(+0.45%)
Apr 10, 2019 74.34 75.42 74.34 75.09 1,040,537 +0.77(+1.04%)
Apr 09, 2019 74.16 74.60 74.10 74.32 839,185 -0.15(-0.20%)
Apr 08, 2019 73.98 74.50 73.47 74.47 582,828 +0.40(+0.54%)
Apr 05, 2019 73.56 74.08 73.36 74.07 840,400 +0.68(+0.93%)
Apr 04, 2019 73.61 73.71 72.33 73.39 567,103 -0.06(-0.08%)
Apr 03, 2019 73.19 73.78 72.73 73.45 704,504 +0.72(+0.99%)
Apr 02, 2019 73.00 73.05 72.22 72.73 1,226,618 -0.27(-0.37%)
Apr 01, 2019 72.24 73.10 72.08 73.00 919,019 +1.29(+1.80%)
Mar 29, 2019 71.68 71.87 71.28 71.71 871,700 +0.62(+0.87%)
Mar 28, 2019 71.04 71.41 70.27 71.09 929,600 +0.31(+0.44%)
Mar 27, 2019 69.77 71.02 69.26 70.78 1,494,216 +0.96(+1.37%)
Mar 26, 2019 69.53 70.85 69.47 69.82 1,307,561 +0.70(+1.01%)
Mar 25, 2019 68.23 69.26 67.28 69.12 2,553,916 -2.11(-2.96%)
Mar 22, 2019 73.09 73.43 71.16 71.23 1,025,900 -2.21(-3.01%)
Mar 21, 2019 72.14 73.68 72.13 73.44 1,021,690 +0.92(+1.27%)
Mar 20, 2019 72.60 73.03 72.17 72.52 1,383,507 -0.07(-0.10%)
Mar 19, 2019 72.42 72.93 72.22 72.59 1,099,931 +0.38(+0.53%)
Mar 18, 2019 72.46 73.00 71.78 72.21 827,254 -0.26(-0.36%)
Mar 15, 2019 72.89 73.21 72.39 72.47 1,363,500 -0.24(-0.33%)
Mar 14, 2019 72.66 73.13 72.28 72.71 893,032 -0.01(-0.01%)
Mar 13, 2019 72.37 73.04 72.29 72.72 1,008,040 +0.54(+0.75%)
Mar 12, 2019 72.00 72.80 71.63 72.18 1,372,610 +0.24(+0.33%)
Mar 11, 2019 70.67 71.97 70.56 71.94 1,145,438 +1.64(+2.33%)
Mar 08, 2019 69.71 70.65 69.33 70.30 867,400 -0.17(-0.24%)
Mar 07, 2019 71.09 71.14 70.02 70.47 1,353,426 -1.07(-1.50%)
Mar 06, 2019 70.62 71.68 70.51 71.54 1,657,103 +0.99(+1.40%)
Mar 05, 2019 70.21 70.98 69.80 70.55 1,248,949 +0.26(+0.37%)
Mar 04, 2019 71.55 71.79 69.71 70.29 994,987 -0.80(-1.13%)
Mar 01, 2019 70.06 71.48 69.74 71.09 1,633,800 +1.43(+2.05%)
Feb 28, 2019 69.11 70.08 69.11 69.66 1,452,650 +0.38(+0.55%)
Feb 27, 2019 69.40 69.82 68.89 69.28 817,847 -0.32(-0.46%)
Feb 26, 2019 69.43 69.93 69.23 69.60 1,026,762 +0.06(+0.09%)
Feb 25, 2019 70.37 70.71 69.43 69.54 798,049 -0.32(-0.46%)
Feb 22, 2019 68.74 69.89 68.60 69.86 1,016,200 +1.04(+1.51%)
Feb 21, 2019 69.73 70.04 68.66 68.82 1,285,332 -1.01(-1.45%)
Feb 20, 2019 70.80 70.80 69.30 69.83 1,057,099 -0.64(-0.91%)
Feb 19, 2019 69.73 70.77 69.30 70.47 1,456,725 +0.38(+0.54%)
Feb 15, 2019 71.24 71.38 69.97 70.09 1,399,400 -0.69(-0.97%)
Feb 14, 2019 70.16 70.94 69.78 70.78 1,407,656 +0.41(+0.58%)
Feb 13, 2019 70.35 71.20 68.33 70.37 4,038,213 +1.04(+1.50%)
Feb 12, 2019 68.81 69.87 68.27 69.33 2,755,898 +0.82(+1.20%)
Feb 11, 2019 67.25 68.54 67.25 68.51 1,857,576 +1.42(+2.12%)
Feb 08, 2019 66.13 67.10 66.06 67.09 962,800 +0.50(+0.75%)
Feb 07, 2019 67.11 67.15 65.89 66.59 1,047,580 -0.92(-1.36%)
Feb 06, 2019 68.09 68.50 67.48 67.51 1,379,172 -0.66(-0.97%)
Feb 05, 2019 67.31 68.30 67.28 68.17 1,474,270 +1.13(+1.69%)
Feb 04, 2019 65.59 67.08 65.59 67.04 1,144,396 +1.52(+2.32%)
Feb 01, 2019 65.00 65.54 64.50 65.52 1,426,900 +0.42(+0.65%)
Jan 31, 2019 64.85 65.50 64.41 65.10 1,626,131 +0.41(+0.63%)
Jan 30, 2019 64.33 64.81 63.78 64.69 859,204 +0.52(+0.81%)
Jan 29, 2019 65.00 65.23 64.07 64.17 849,038 -0.83(-1.28%)
Jan 28, 2019 64.87 65.02 64.28 65.00 1,232,232 -0.44(-0.67%)
Jan 25, 2019 65.00 65.81 64.96 65.44 1,172,900 +0.87(+1.35%)
Jan 24, 2019 64.40 64.91 64.00 64.57 946,283 +0.22(+0.34%)
Jan 23, 2019 64.57 64.89 63.75 64.35 966,064 -0.16(-0.25%)
Jan 22, 2019 65.38 65.50 64.08 64.51 1,168,290 -1.28(-1.95%)
Jan 18, 2019 65.36 65.95 64.91 65.79 1,264,400 +0.96(+1.48%)
Jan 17, 2019 63.68 65.19 63.47 64.83 1,941,568 +1.01(+1.58%)
Jan 16, 2019 63.34 63.99 63.34 63.82 1,199,685 +0.38(+0.60%)
Jan 15, 2019 64.26 64.45 63.33 63.44 1,799,070 +0.75(+1.20%)
Jan 14, 2019 62.45 63.09 62.16 62.69 801,773 -0.41(-0.65%)
Jan 11, 2019 62.94 63.50 62.86 63.10 895,200 -0.03(-0.05%)
Jan 10, 2019 62.71 63.19 62.32 63.13 1,200,143 -0.13(-0.21%)
Jan 09, 2019 63.78 63.98 62.31 63.26 1,394,571 +0.81(+1.30%)
Jan 08, 2019 61.74 62.49 61.06 62.45 1,424,581 +1.21(+1.98%)
Jan 07, 2019 59.53 61.57 59.36 61.24 2,168,313 +1.86(+3.13%)
Jan 04, 2019 58.44 60.10 58.18 59.38 2,563,400 +1.68(+2.91%)
Jan 03, 2019 58.25 58.83 57.18 57.70 1,761,901 -1.31(-2.22%)
Jan 02, 2019 58.87 59.50 57.53 59.01 2,290,557 -2.07(-3.39%)
Dec 31, 2018 61.31 61.58 60.35 61.08 1,387,100 +0.03(+0.05%)
Dec 28, 2018 62.24 62.58 60.82 61.05 1,247,200 -0.60(-0.97%)
Dec 27, 2018 60.21 61.69 59.50 61.65 1,216,146 +0.67(+1.10%)
Dec 26, 2018 58.94 60.99 58.49 60.98 1,346,562 +2.65(+4.54%)
Dec 24, 2018 59.49 60.01 58.33 58.33 961,200 -1.47(-2.46%)
Dec 21, 2018 62.44 63.25 59.46 59.80 3,667,400 -2.50(-4.01%)
Dec 20, 2018 62.64 63.28 61.36 62.30 2,027,479 -0.72(-1.14%)
Dec 19, 2018 64.73 65.60 62.29 63.02 2,092,556 -1.33(-2.07%)
Dec 18, 2018 64.62 65.16 63.70 64.35 1,556,547 +0.14(+0.22%)
Dec 17, 2018 65.01 65.63 63.25 64.21 2,354,178 -0.89(-1.37%)
Dec 14, 2018 66.51 67.44 65.05 65.10 1,522,700 -2.15(-3.20%)
Dec 13, 2018 68.17 68.28 66.49 67.25 1,566,354 -0.78(-1.15%)
Dec 12, 2018 68.23 68.90 67.83 68.03 1,660,657 +0.61(+0.90%)
Dec 11, 2018 68.08 68.74 66.72 67.42 1,264,189 +0.14(+0.21%)
Dec 10, 2018 66.55 67.53 66.07 67.28 1,380,342 +0.63(+0.95%)
Dec 07, 2018 68.94 69.18 66.16 66.65 2,093,600 -2.37(-3.43%)
Dec 06, 2018 67.81 69.68 67.01 69.02 2,167,768 +0.31(+0.45%)
Dec 04, 2018 69.91 70.31 68.14 68.71 1,939,300 -1.53(-2.18%)
Dec 03, 2018 69.71 70.46 68.99 70.24 2,442,416 +1.49(+2.17%)
Nov 30, 2018 68.32 69.54 68.05 68.75 1,695,100 +0.64(+0.94%)
Nov 29, 2018 69.23 69.31 67.72 68.11 2,116,162 -1.49(-2.14%)
Nov 28, 2018 68.18 69.96 67.91 69.60 2,342,754 +2.03(+3.00%)
Nov 27, 2018 68.07 68.26 67.07 67.57 1,871,317 -0.83(-1.21%)
Nov 26, 2018 68.38 68.50 67.44 68.40 1,347,528 +0.61(+0.90%)
Nov 23, 2018 67.17 68.31 67.00 67.79 437,600 -0.09(-0.13%)
Nov 21, 2018 67.88 67.88 67.88 0 +1.21(+1.81%)
Nov 20, 2018 67.24 68.29 66.00 66.67 1,411,242 -1.60(-2.34%)
Nov 19, 2018 69.84 70.32 67.99 68.27 1,389,420 -1.60(-2.29%)
Nov 16, 2018 69.12 70.14 68.75 69.87 1,179,500 +0.41(+0.59%)
Nov 15, 2018 68.25 69.55 67.66 69.46 1,250,339 +1.05(+1.53%)
Nov 14, 2018 69.54 70.02 68.04 68.41 1,002,860 -0.78(-1.13%)
Nov 13, 2018 69.18 69.85 68.78 69.19 1,833,209 +0.11(+0.16%)
Nov 12, 2018 70.71 71.21 68.93 69.08 1,801,976 -1.86(-2.62%)
Nov 09, 2018 71.95 72.00 69.97 70.94 1,833,200 -1.24(-1.72%)
Nov 08, 2018 71.46 72.55 71.20 72.18 2,422,495 +0.63(+0.88%)
Nov 07, 2018 70.29 71.85 70.13 71.55 1,891,020 +1.72(+2.46%)
Nov 06, 2018 68.73 69.84 68.60 69.83 1,780,774 +0.88(+1.28%)
Nov 05, 2018 71.20 71.31 68.10 68.95 3,346,581 -2.81(-3.92%)
Nov 02, 2018 72.65 72.97 71.11 71.76 1,841,900 -0.53(-0.73%)
Nov 01, 2018 72.51 72.64 70.79 72.29 3,156,769 +0.04(+0.06%)
Oct 31, 2018 73.34 73.99 72.14 72.25 3,929,012 -0.30(-0.41%)
Oct 30, 2018 69.97 73.21 68.57 72.55 10,368,433 +10.50(+16.92%)
Oct 29, 2018 63.00 63.94 60.96 62.05 2,626,878 +0.08(+0.13%)
Oct 26, 2018 62.39 63.24 61.49 61.97 2,261,400 -1.32(-2.09%)
Oct 25, 2018 62.87 63.93 62.68 63.29 1,947,180 +1.01(+1.62%)
Oct 24, 2018 64.27 64.80 62.20 62.28 1,409,949 -1.94(-3.02%)
Oct 23, 2018 63.98 64.55 63.33 64.22 1,917,378 -0.96(-1.47%)
Oct 22, 2018 64.57 65.38 64.09 65.18 1,340,382 +0.94(+1.46%)
Oct 19, 2018 64.73 65.52 64.00 64.24 2,038,600 -0.26(-0.40%)
Oct 18, 2018 65.50 65.62 64.19 64.50 2,313,172 -1.19(-1.81%)
Oct 17, 2018 65.36 65.77 64.84 65.69 2,105,188 +0.49(+0.75%)
Oct 16, 2018 63.98 65.28 63.43 65.20 1,455,839 +1.90(+3.00%)
Oct 15, 2018 62.75 64.04 62.24 63.30 2,734,257 +0.30(+0.48%)
Oct 12, 2018 62.70 63.37 61.79 63.00 2,194,800 +1.66(+2.71%)
Oct 11, 2018 62.26 63.79 61.34 61.34 2,126,657 -1.16(-1.86%)
Oct 10, 2018 64.63 65.00 62.45 62.50 2,819,901 -2.43(-3.74%)
Oct 09, 2018 65.19 65.86 64.79 64.93 1,269,645 -0.45(-0.69%)
Oct 08, 2018 65.94 66.14 64.49 65.38 1,973,663 -0.86(-1.30%)
Oct 05, 2018 66.30 66.88 65.40 66.24 2,194,800 -0.08(-0.12%)
Oct 04, 2018 68.85 68.85 66.09 66.32 3,730,940 -3.47(-4.97%)
Oct 03, 2018 69.85 70.26 69.48 69.79 2,014,976 +0.38(+0.55%)
Oct 02, 2018 71.15 71.33 69.06 69.41 2,994,225 -2.12(-2.96%)
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.