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 29, 2006 50.17 50.90 49.50 49.99 6,895,546 -0.08(-0.16%)
Sep 28, 2006 48.50 50.17 47.84 50.07 7,219,941 +1.82(+3.77%)
Sep 27, 2006 49.03 49.49 47.36 48.25 6,687,909 -1.09(-2.21%)
Sep 26, 2006 49.14 49.46 47.26 49.34 6,476,521 +0.35(+0.71%)
Sep 25, 2006 46.45 49.24 45.71 48.99 6,945,408 +2.80(+6.06%)
Sep 22, 2006 46.41 47.14 45.76 46.19 3,938,363 +0.03(+0.06%)
Sep 21, 2006 46.56 47.87 46.05 46.16 5,390,008 -0.01(-0.02%)
Sep 20, 2006 45.94 46.98 45.61 46.17 4,920,411 +0.70(+1.54%)
Sep 19, 2006 45.28 45.48 43.90 45.47 7,491,576 -0.97(-2.09%)
Sep 18, 2006 47.21 47.84 46.10 46.44 5,860,183 -0.74(-1.57%)
Sep 15, 2006 46.30 47.40 46.19 47.18 7,617,073 +1.30(+2.83%)
Sep 14, 2006 45.11 45.98 44.52 45.88 10,225,236 +1.68(+3.80%)
Sep 13, 2006 42.73 44.70 42.40 44.20 6,397,532 +0.90(+2.08%)
Sep 12, 2006 43.47 44.38 42.65 43.30 6,464,116 -0.09(-0.21%)
Sep 11, 2006 40.97 43.50 40.60 43.39 7,042,660 +2.24(+5.44%)
Sep 08, 2006 39.60 41.24 39.41 41.15 4,047,656 +1.74(+4.42%)
Sep 07, 2006 39.33 40.13 38.45 39.41 3,731,800 -0.01(-0.03%)
Sep 06, 2006 40.66 40.95 39.40 39.42 2,798,341 -1.58(-3.85%)
Sep 05, 2006 40.82 41.86 40.52 41.00 4,079,074 +0.37(+0.91%)
Sep 01, 2006 39.32 40.79 39.25 40.63 3,194,789 +1.43(+3.65%)
Aug 31, 2006 38.95 39.83 38.70 39.20 2,638,160 +0.37(+0.95%)
Aug 30, 2006 39.07 39.27 38.41 38.83 2,893,243 -0.19(-0.49%)
Aug 29, 2006 39.07 39.17 37.97 39.02 2,261,732 +0.08(+0.21%)
Aug 28, 2006 37.99 39.50 37.55 38.94 3,352,883 +1.07(+2.83%)
Aug 25, 2006 38.47 38.79 37.77 37.87 1,901,008 -0.37(-0.97%)
Aug 24, 2006 38.41 38.59 37.85 38.24 1,625,946 +0.05(+0.13%)
Aug 23, 2006 39.04 39.20 37.80 38.19 2,189,642 -0.46(-1.19%)
Aug 22, 2006 38.61 38.98 38.16 38.65 2,333,205 -0.08(-0.21%)
Aug 21, 2006 39.67 39.75 38.61 38.73 2,355,846 -1.25(-3.13%)
Aug 18, 2006 39.68 40.27 38.93 39.98 2,447,759 +0.45(+1.14%)
Aug 17, 2006 39.55 40.26 38.81 39.53 3,685,208 -0.24(-0.60%)
Aug 16, 2006 40.13 40.40 39.25 39.77 3,548,422 -0.14(-0.35%)
Aug 15, 2006 38.20 40.00 37.52 39.91 4,342,879 +2.70(+7.26%)
Aug 14, 2006 37.93 38.40 37.08 37.21 2,462,934 -0.19(-0.51%)
Aug 11, 2006 38.80 38.85 36.99 37.40 2,853,387 -1.58(-4.05%)
Aug 10, 2006 38.52 39.18 38.21 38.98 2,769,352 +0.50(+1.30%)
Aug 09, 2006 38.69 39.74 38.25 38.48 3,515,191 +0.21(+0.55%)
Aug 08, 2006 38.92 39.45 38.17 38.27 2,893,386 -0.69(-1.77%)
Aug 07, 2006 39.03 39.83 38.52 38.96 3,348,611 -0.46(-1.17%)
Aug 04, 2006 40.41 42.00 38.50 39.42 6,155,352 -0.87(-2.16%)
Aug 03, 2006 38.47 40.46 37.81 40.29 4,458,833 +1.63(+4.22%)
Aug 02, 2006 38.60 39.24 38.38 38.66 2,754,780 +0.25(+0.65%)
Aug 01, 2006 39.02 39.42 37.75 38.41 5,283,507 -1.22(-3.08%)
Jul 31, 2006 36.61 39.72 36.38 39.63 9,028,253 +3.04(+8.31%)
Jul 28, 2006 36.83 37.73 36.00 36.59 5,720,769 -0.24(-0.65%)
Jul 27, 2006 35.98 37.40 34.98 36.83 17,500,036 +6.83(+22.77%)
Jul 26, 2006 32.10 32.10 30.00 30.00 8,217,472 -1.98(-6.19%)
Jul 25, 2006 31.56 32.15 30.65 31.98 3,829,111 +0.68(+2.17%)
Jul 24, 2006 29.89 31.54 29.54 31.30 3,634,546 +1.80(+6.10%)
Jul 21, 2006 31.30 31.20 29.28 29.50 4,905,857 -1.80(-5.75%)
Jul 20, 2006 32.98 33.14 31.20 31.30 2,928,755 -1.65(-5.01%)
Jul 19, 2006 33.10 33.75 32.42 32.95 3,302,432 +0.03(+0.09%)
Jul 18, 2006 32.59 33.13 31.12 32.92 3,719,116 +0.53(+1.64%)
Jul 17, 2006 32.71 33.51 31.89 32.39 3,183,769 -0.15(-0.46%)
Jul 14, 2006 31.31 32.70 30.81 32.54 4,264,256 +1.28(+4.09%)
Jul 13, 2006 30.48 33.13 30.18 31.26 5,230,648 -0.09(-0.29%)
Jul 12, 2006 33.00 33.00 30.88 31.35 4,883,412 -1.81(-5.46%)
Jul 11, 2006 32.70 33.21 31.11 33.16 6,718,845 +0.14(+0.42%)
Jul 10, 2006 35.49 35.56 32.39 33.02 4,220,171 -2.23(-6.33%)
Jul 07, 2006 35.20 35.95 34.61 35.25 1,861,053 -0.16(-0.45%)
Jul 06, 2006 35.64 35.64 35.05 35.41 2,088,988 +0.02(+0.06%)
Jul 05, 2006 36.50 37.40 35.28 35.39 3,402,572 -1.29(-3.52%)
Jul 03, 2006 36.11 37.14 36.11 36.68 1,597,908 +0.49(+1.35%)
Jun 30, 2006 35.98 36.25 35.39 36.19 3,300,319 +0.34(+0.95%)
Jun 29, 2006 33.81 36.05 33.54 35.85 3,875,000 +2.39(+7.14%)
Jun 28, 2006 33.65 33.75 32.11 33.46 4,396,779 -0.31(-0.92%)
Jun 27, 2006 35.44 35.44 33.58 33.77 2,357,028 -1.50(-4.25%)
Jun 26, 2006 34.76 35.59 34.11 35.27 2,562,000 +0.75(+2.17%)
Jun 23, 2006 33.31 35.00 32.95 34.52 2,976,349 +1.27(+3.82%)
Jun 22, 2006 33.43 33.90 32.65 33.25 2,412,632 -0.28(-0.84%)
Jun 21, 2006 31.34 33.80 31.34 33.53 4,096,965 +2.18(+6.95%)
Jun 20, 2006 30.10 31.77 30.06 31.35 2,572,872 +1.22(+4.05%)
Jun 19, 2006 31.09 31.35 29.90 30.13 2,364,404 -0.76(-2.46%)
Jun 16, 2006 31.59 32.00 30.68 30.89 2,908,302 -0.87(-2.74%)
Jun 15, 2006 29.13 31.88 29.11 31.76 6,011,361 +3.15(+11.01%)
Jun 14, 2006 27.56 28.81 27.36 28.61 4,031,060 +1.10(+4.00%)
Jun 13, 2006 28.45 28.69 27.14 27.51 5,856,459 -0.99(-3.47%)
Jun 12, 2006 29.92 30.00 28.29 28.50 3,581,399 -1.50(-5.00%)
Jun 09, 2006 30.19 30.97 29.75 30.00 3,224,833 +0.28(+0.94%)
Jun 08, 2006 29.81 29.95 28.27 29.72 4,756,025 -0.38(-1.26%)
Jun 07, 2006 30.44 30.99 30.02 30.10 1,757,479 -0.34(-1.12%)
Jun 06, 2006 30.40 30.98 29.69 30.44 3,307,074 +0.18(+0.59%)
Jun 05, 2006 31.52 31.91 30.12 30.26 3,290,577 -1.08(-3.45%)
Jun 02, 2006 32.35 33.00 31.00 31.34 3,644,190 -0.76(-2.37%)
Jun 01, 2006 31.32 32.10 31.00 32.10 2,899,127 +0.81(+2.59%)
May 31, 2006 30.55 31.50 30.24 31.29 7,363,069 +0.59(+1.92%)
May 30, 2006 31.20 31.85 30.08 30.70 4,024,382 -0.97(-3.06%)
May 26, 2006 32.29 32.49 31.00 31.67 2,743,194 -0.65(-2.01%)
May 25, 2006 30.06 32.33 29.80 32.32 6,126,210 +2.80(+9.49%)
May 24, 2006 31.29 31.53 28.40 29.52 7,122,160 -1.63(-5.23%)
May 23, 2006 32.32 32.60 31.00 31.15 3,731,480 -0.35(-1.11%)
May 22, 2006 33.59 33.74 30.09 31.50 7,067,282 -2.64(-7.73%)
May 19, 2006 32.67 34.75 32.64 34.14 5,366,995 +1.58(+4.85%)
May 18, 2006 32.00 33.00 32.00 32.56 5,083,804 +0.53(+1.65%)
May 17, 2006 32.47 32.55 31.22 32.03 3,569,606 -0.52(-1.60%)
May 16, 2006 32.69 32.75 32.24 32.55 3,672,303 +0.09(+0.28%)
May 15, 2006 33.83 34.06 31.73 32.46 5,291,213 -1.93(-5.61%)
May 12, 2006 34.58 34.71 33.26 34.39 4,478,113 -0.45(-1.29%)
May 11, 2006 36.40 36.44 34.63 34.84 3,275,991 -1.12(-3.11%)
May 10, 2006 36.42 36.69 35.60 35.96 2,782,460 -0.43(-1.18%)
May 09, 2006 36.20 36.94 35.78 36.39 3,380,048 +0.37(+1.03%)
May 08, 2006 35.71 36.45 35.45 36.02 3,148,778 +0.83(+2.36%)
May 05, 2006 34.16 35.27 33.80 35.19 2,431,075 +1.26(+3.71%)
May 04, 2006 34.56 35.20 33.77 33.93 2,314,490 -0.69(-1.99%)
May 03, 2006 34.61 35.20 34.34 34.62 1,791,631 +0.17(+0.49%)
May 02, 2006 35.45 35.89 34.34 34.45 1,943,835 -0.73(-2.08%)
May 01, 2006 33.65 35.37 33.63 35.18 3,549,783 +1.49(+4.42%)
Apr 28, 2006 34.35 34.41 33.37 33.69 3,132,900 -0.46(-1.35%)
Apr 27, 2006 32.96 34.94 31.15 34.15 7,764,220 +0.81(+2.43%)
Apr 26, 2006 33.99 34.00 33.05 33.34 6,057,701 -0.64(-1.88%)
Apr 25, 2006 34.25 34.33 33.69 33.98 2,762,660 +0.00(+0.00%)
Apr 24, 2006 34.00 34.57 33.44 33.98 2,578,223 +0.14(+0.41%)
Apr 21, 2006 32.96 34.08 32.92 33.84 2,859,679 +0.83(+2.51%)
Apr 20, 2006 33.49 34.62 32.78 33.01 3,437,606 -0.41(-1.23%)
Apr 19, 2006 32.71 33.83 32.47 33.42 7,581,775 +0.87(+2.67%)
Apr 18, 2006 31.16 32.62 30.91 32.55 3,173,003 +1.64(+5.31%)
Apr 17, 2006 31.02 31.28 30.76 30.91 1,534,785 -0.15(-0.48%)
Apr 13, 2006 30.97 31.42 30.75 31.06 1,672,556 +0.08(+0.26%)
Apr 12, 2006 31.21 32.40 30.61 30.98 4,985,627 -0.23(-0.74%)
Apr 11, 2006 30.19 31.57 30.10 31.21 5,062,660 +1.18(+3.93%)
Apr 10, 2006 31.06 31.17 29.98 30.03 3,573,373 -0.86(-2.78%)
Apr 07, 2006 31.90 31.98 30.80 30.89 2,043,301 -0.90(-2.83%)
Apr 06, 2006 31.60 32.03 31.40 31.79 2,538,942 +0.01(+0.03%)
Apr 05, 2006 32.00 32.18 31.33 31.78 3,371,244 -0.15(-0.47%)
Apr 04, 2006 32.95 33.39 31.65 31.93 3,801,390 -1.26(-3.80%)
Apr 03, 2006 33.15 33.98 32.89 33.19 4,423,912 +0.30(+0.91%)
Mar 31, 2006 31.50 33.17 31.42 32.89 7,800,205 +2.12(+6.89%)
Mar 30, 2006 31.55 31.98 30.51 30.77 3,206,225 -0.65(-2.07%)
Mar 29, 2006 29.28 32.02 29.08 31.42 8,126,676 +2.46(+8.49%)
Mar 28, 2006 29.30 29.39 28.84 28.96 1,894,569 -0.26(-0.89%)
Mar 27, 2006 28.60 29.22 28.60 29.22 2,472,868 +0.63(+2.20%)
Mar 24, 2006 28.73 28.90 28.18 28.59 1,622,255 -0.09(-0.31%)
Mar 23, 2006 29.09 29.18 28.56 28.68 1,746,400 -0.06(-0.21%)
Mar 22, 2006 29.04 29.20 28.60 28.74 3,644,700 -0.34(-1.17%)
Mar 21, 2006 28.91 29.20 28.61 29.08 2,664,742 +0.09(+0.31%)
Mar 20, 2006 28.77 29.49 28.37 28.99 3,364,036 +0.57(+2.01%)
Mar 17, 2006 27.27 28.46 26.80 28.42 2,320,523 +1.23(+4.52%)
Mar 16, 2006 27.60 28.44 27.15 27.19 2,627,756 -0.13(-0.48%)
Mar 15, 2006 26.30 27.38 26.20 27.32 2,335,905 +1.06(+4.04%)
Mar 14, 2006 25.68 26.30 25.40 26.26 1,265,702 +0.89(+3.51%)
Mar 13, 2006 25.76 26.23 25.30 25.37 998,859 -0.16(-0.63%)
Mar 10, 2006 25.10 25.61 25.02 25.53 1,234,060 +0.24(+0.95%)
Mar 09, 2006 25.12 25.90 25.12 25.29 1,110,313 +0.11(+0.44%)
Mar 08, 2006 25.16 25.45 24.96 25.18 1,996,714 -0.05(-0.20%)
Mar 07, 2006 25.80 25.87 24.96 25.23 2,505,644 -0.77(-2.96%)
Mar 06, 2006 26.30 26.71 25.90 26.00 1,616,000 -0.11(-0.42%)
Mar 03, 2006 26.30 26.34 25.78 26.11 2,102,510 +0.02(+0.08%)
Mar 02, 2006 26.48 27.69 25.87 26.09 4,713,102 -0.92(-3.41%)
Mar 01, 2006 26.64 27.05 26.52 27.01 1,913,036 +0.51(+1.92%)
Feb 28, 2006 26.39 26.75 25.60 26.50 2,062,828 +0.11(+0.42%)
Feb 27, 2006 27.08 27.09 26.30 26.39 2,132,269 -0.69(-2.55%)
Feb 24, 2006 27.00 27.19 26.86 27.08 1,220,695 +0.02(+0.07%)
Feb 23, 2006 26.64 27.36 26.39 27.06 2,990,239 -0.25(-0.92%)
Feb 22, 2006 27.30 27.45 26.91 27.31 2,156,755 +0.61(+2.28%)
Feb 21, 2006 26.99 27.00 26.67 26.70 1,812,414 -0.02(-0.07%)
Feb 17, 2006 26.85 26.93 26.39 26.72 1,852,393 +0.05(+0.19%)
Feb 16, 2006 26.47 26.85 25.85 26.67 2,570,700 +0.90(+3.49%)
Feb 15, 2006 24.93 26.19 24.90 25.77 2,803,143 +0.67(+2.67%)
Feb 14, 2006 25.00 25.33 24.74 25.10 2,056,078 +0.17(+0.68%)
Feb 13, 2006 25.40 25.52 24.52 24.93 2,820,206 -0.61(-2.39%)
Feb 10, 2006 26.67 26.68 25.28 25.54 4,803,414 -0.47(-1.81%)
Feb 09, 2006 24.99 27.59 24.76 26.01 16,062,570 +4.01(+18.23%)
Feb 08, 2006 22.48 22.48 21.75 22.00 3,962,941 -0.12(-0.54%)
Feb 07, 2006 21.95 22.44 21.84 22.12 2,596,750 +0.17(+0.77%)
Feb 06, 2006 21.89 22.19 21.81 21.95 1,460,699 +0.12(+0.55%)
Feb 03, 2006 21.62 21.91 20.49 21.83 2,991,585 +0.34(+1.58%)
Feb 02, 2006 21.87 22.54 21.41 21.49 2,751,403 -0.35(-1.60%)
Feb 01, 2006 21.71 21.94 21.54 21.84 1,683,916 -0.04(-0.18%)
Jan 31, 2006 22.31 22.42 21.53 21.88 2,529,378 -0.41(-1.84%)
Jan 30, 2006 22.52 22.90 22.15 22.29 1,305,187 -0.10(-0.45%)
Jan 27, 2006 22.38 22.94 22.25 22.39 1,940,541 +0.01(+0.04%)
Jan 26, 2006 22.73 22.73 22.25 22.38 1,936,638 -0.02(-0.09%)
Jan 25, 2006 23.19 23.25 22.22 22.40 1,376,712 -0.57(-2.48%)
Jan 24, 2006 22.80 23.21 22.67 22.97 1,491,801 +0.43(+1.91%)
Jan 23, 2006 22.92 23.05 22.27 22.54 1,429,819 -0.17(-0.75%)
Jan 20, 2006 23.85 23.86 22.45 22.71 2,298,700 -0.97(-4.10%)
Jan 19, 2006 23.50 24.14 23.26 23.68 3,117,946 +0.77(+3.36%)
Jan 18, 2006 21.98 23.00 21.68 22.91 1,842,896 +0.33(+1.46%)
Jan 17, 2006 22.59 22.78 22.35 22.58 1,380,176 -0.22(-0.96%)
Jan 13, 2006 23.11 23.39 22.73 22.80 2,001,570 -0.13(-0.57%)
Jan 12, 2006 23.00 23.97 22.81 22.93 2,452,000 +0.01(+0.04%)
Jan 11, 2006 23.00 23.29 22.59 22.92 1,945,320 -0.09(-0.39%)
Jan 10, 2006 21.96 23.10 21.80 23.01 3,550,259 +0.88(+3.98%)
Jan 09, 2006 22.59 22.65 21.96 22.13 1,921,224 -0.34(-1.51%)
Jan 06, 2006 21.68 22.69 21.68 22.47 3,321,755 +0.87(+4.03%)
Jan 05, 2006 21.35 21.73 20.82 21.60 3,206,157 +0.28(+1.31%)
Jan 04, 2006 20.90 21.58 20.77 21.32 3,374,896 +0.52(+2.50%)
Jan 03, 2006 20.00 20.94 19.57 20.80 3,352,881 +0.87(+4.37%)
Dec 30, 2005 20.05 20.09 19.77 19.93 850,055 -0.07(-0.35%)
Dec 29, 2005 20.38 20.47 19.94 20.00 1,029,393 -0.30(-1.48%)
Dec 28, 2005 20.37 20.43 20.07 20.30 906,300 +0.03(+0.15%)
Dec 27, 2005 20.09 20.39 20.03 20.27 822,600 +0.17(+0.85%)
Dec 23, 2005 20.48 20.50 20.06 20.10 620,983 -0.33(-1.62%)
Dec 22, 2005 20.23 20.44 20.05 20.43 713,050 +0.38(+1.90%)
Dec 21, 2005 19.94 20.19 19.84 20.05 1,598,063 +0.39(+1.98%)
Dec 20, 2005 19.40 19.76 19.02 19.66 2,491,415 +0.18(+0.92%)
Dec 19, 2005 20.32 20.80 19.41 19.48 2,768,115 -1.06(-5.16%)
Dec 16, 2005 20.74 20.77 20.30 20.54 1,230,247 -0.05(-0.24%)
Dec 15, 2005 20.72 20.79 20.30 20.59 1,287,377 -0.13(-0.63%)
Dec 14, 2005 20.37 20.78 20.15 20.72 2,442,588 +0.45(+2.22%)
Dec 13, 2005 20.01 21.07 19.75 20.27 5,226,585 -0.90(-4.25%)
Dec 12, 2005 21.73 21.89 20.80 21.17 3,791,051 -0.62(-2.85%)
Dec 09, 2005 21.95 22.25 21.55 21.79 2,322,024 -0.06(-0.27%)
Dec 08, 2005 21.80 21.95 21.25 21.85 2,293,958 +0.20(+0.90%)
Dec 07, 2005 21.75 21.95 21.40 21.66 2,156,259 +0.10(+0.44%)
Dec 06, 2005 21.07 21.73 21.02 21.56 3,428,238 +0.55(+2.62%)
Dec 05, 2005 20.81 21.13 20.71 21.01 1,886,329 +0.13(+0.62%)
Dec 02, 2005 21.08 21.12 20.38 20.88 2,082,458 -0.17(-0.81%)
Dec 01, 2005 20.10 21.05 20.10 21.05 3,810,560 +1.09(+5.46%)
Nov 30, 2005 19.92 20.02 19.56 19.96 2,447,176 +0.20(+1.01%)
Nov 29, 2005 19.64 20.23 19.40 19.76 2,184,415 +0.01(+0.05%)
Nov 28, 2005 20.58 20.75 19.48 19.75 3,920,626 -0.75(-3.66%)
Nov 25, 2005 19.81 20.90 19.69 20.50 2,403,994 +0.82(+4.17%)
Nov 23, 2005 19.22 20.13 19.17 19.68 5,759,003 +0.47(+2.45%)
Nov 22, 2005 17.52 19.36 17.36 19.21 13,499,658 +2.16(+12.67%)
Nov 21, 2005 16.80 17.15 16.53 17.05 1,891,883 +0.06(+0.35%)
Nov 18, 2005 17.06 17.09 16.91 16.99 1,311,164 +0.00(+0.00%)
Nov 17, 2005 17.07 17.19 16.87 16.99 1,626,444 +0.03(+0.18%)
Nov 16, 2005 17.06 17.10 16.83 16.96 740,404 +0.00(+0.00%)
Nov 15, 2005 17.39 17.47 16.81 16.96 1,788,483 -0.40(-2.30%)
Nov 14, 2005 17.27 17.65 17.15 17.36 5,095,840 +0.34(+2.00%)
Nov 11, 2005 16.89 17.07 16.89 17.02 2,161,910 +0.09(+0.53%)
Nov 10, 2005 16.75 17.00 16.60 16.93 1,401,725 +0.25(+1.50%)
Nov 09, 2005 16.37 16.68 16.07 16.68 2,463,757 +0.26(+1.58%)
Nov 08, 2005 16.69 16.69 16.30 16.42 1,672,930 -0.27(-1.62%)
Nov 07, 2005 17.23 17.23 16.61 16.69 1,958,151 +0.00(+0.00%)
Nov 04, 2005 16.56 16.82 16.51 16.69 1,456,711 +0.10(+0.60%)
Nov 03, 2005 16.50 16.63 16.45 16.59 2,198,987 +0.14(+0.85%)
Nov 02, 2005 16.60 16.69 16.41 16.45 2,277,302 -0.25(-1.50%)
Nov 01, 2005 16.92 17.00 16.45 16.70 6,269,956 -0.64(-3.69%)
Oct 31, 2005 16.86 17.46 16.79 17.34 3,800,543 +0.50(+2.97%)
Oct 28, 2005 16.69 16.98 16.10 16.84 2,712,942 +0.21(+1.26%)
Oct 27, 2005 16.99 17.00 16.52 16.63 1,296,276 -0.26(-1.54%)
Oct 26, 2005 17.05 17.10 16.42 16.89 4,757,516 -0.08(-0.47%)
Oct 25, 2005 17.30 17.33 16.80 16.97 2,494,890 -0.33(-1.91%)
Oct 24, 2005 17.43 17.49 16.93 17.30 2,512,856 +0.05(+0.29%)
Oct 21, 2005 17.25 17.54 17.22 17.25 1,666,696 -0.11(-0.63%)
Oct 20, 2005 17.02 17.49 17.02 17.36 2,048,898 +0.26(+1.52%)
Oct 19, 2005 16.44 17.15 16.44 17.10 1,469,184 +0.50(+3.01%)
Oct 18, 2005 16.95 17.00 16.40 16.60 2,019,141 -0.35(-2.06%)
Oct 17, 2005 16.12 16.99 15.99 16.95 2,704,128 +0.85(+5.28%)
Oct 14, 2005 16.00 16.14 15.70 16.10 810,046 +0.21(+1.32%)
Oct 13, 2005 15.48 15.95 15.27 15.89 1,522,345 +0.37(+2.38%)
Oct 12, 2005 15.90 15.90 15.47 15.52 1,462,616 -0.40(-2.51%)
Oct 11, 2005 16.00 16.11 15.68 15.92 1,780,589 -0.15(-0.93%)
Oct 10, 2005 16.10 16.14 15.91 16.07 848,217 +0.02(+0.12%)
Oct 07, 2005 15.93 16.23 15.91 16.05 1,004,411 +0.05(+0.31%)
Oct 06, 2005 16.20 16.24 15.71 16.00 1,810,789 -0.02(-0.12%)
Oct 05, 2005 16.60 16.69 15.90 16.02 1,591,004 -0.47(-2.85%)
Oct 04, 2005 16.67 16.89 16.42 16.49 3,009,102 -0.18(-1.08%)
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.