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, 2017 47.59 48.82 47.58 48.72 1,821,282 +1.04(+2.18%)
Sep 28, 2017 47.62 47.71 46.97 47.68 1,780,552 -0.07(-0.15%)
Sep 27, 2017 48.12 48.13 47.44 47.75 1,562,548 -0.08(-0.17%)
Sep 26, 2017 48.21 48.34 47.76 47.83 1,872,901 -0.09(-0.19%)
Sep 25, 2017 48.20 48.60 47.44 47.92 2,562,561 -0.41(-0.85%)
Sep 22, 2017 47.26 48.38 47.01 48.33 1,657,146 +0.81(+1.70%)
Sep 21, 2017 47.59 47.89 47.50 47.52 1,110,539 -0.15(-0.31%)
Sep 20, 2017 47.69 47.90 47.34 47.67 1,405,979 -0.02(-0.04%)
Sep 19, 2017 47.77 47.82 47.29 47.69 1,699,478 +0.12(+0.25%)
Sep 18, 2017 47.39 47.91 47.35 47.57 1,397,355 +0.23(+0.49%)
Sep 15, 2017 46.56 47.36 46.53 47.34 2,697,554 +0.74(+1.59%)
Sep 14, 2017 46.57 46.66 46.13 46.60 1,521,098 -0.08(-0.17%)
Sep 13, 2017 46.74 46.91 46.53 46.68 1,133,846 -0.12(-0.26%)
Sep 12, 2017 46.45 46.98 46.26 46.80 1,306,436 +0.33(+0.71%)
Sep 11, 2017 46.29 46.62 46.29 46.47 1,364,320 +0.47(+1.02%)
Sep 08, 2017 46.00 46.95 45.94 46.00 1,691,242 -0.80(-1.71%)
Sep 07, 2017 46.98 47.00 46.61 46.80 1,472,448 -0.09(-0.19%)
Sep 06, 2017 46.23 46.97 46.10 46.89 1,566,359 +0.72(+1.56%)
Sep 05, 2017 46.86 47.00 45.81 46.17 1,645,524 -0.91(-1.93%)
Sep 01, 2017 47.28 47.65 47.05 47.08 1,149,430 -0.07(-0.15%)
Aug 31, 2017 46.63 47.35 46.53 47.15 1,721,387 +0.68(+1.46%)
Aug 30, 2017 45.72 46.52 45.64 46.47 1,820,729 +0.76(+1.66%)
Aug 29, 2017 44.81 45.86 44.71 45.71 1,986,532 +0.57(+1.26%)
Aug 28, 2017 45.06 45.25 44.91 45.14 1,110,360 +0.16(+0.36%)
Aug 25, 2017 45.49 45.49 44.95 44.98 1,760,730 -0.25(-0.55%)
Aug 24, 2017 45.51 45.67 45.10 45.23 1,202,555 -0.19(-0.42%)
Aug 23, 2017 45.55 45.76 45.32 45.42 1,141,795 -0.39(-0.85%)
Aug 22, 2017 45.04 45.89 45.04 45.81 1,285,985 +0.90(+2.00%)
Aug 21, 2017 45.29 45.34 44.65 44.91 1,318,162 -0.45(-0.99%)
Aug 18, 2017 45.46 45.86 45.18 45.36 1,378,991 -0.04(-0.09%)
Aug 17, 2017 46.39 46.40 45.37 45.40 1,517,563 -0.89(-1.92%)
Aug 16, 2017 46.41 46.74 45.87 46.29 1,722,707 -0.05(-0.11%)
Aug 15, 2017 46.82 47.09 46.13 46.34 1,686,679 -0.48(-1.03%)
Aug 14, 2017 46.59 47.29 46.46 46.82 1,997,012 +0.45(+0.97%)
Aug 11, 2017 46.38 46.62 46.18 46.37 1,422,763 +0.06(+0.13%)
Aug 10, 2017 47.05 47.20 46.31 46.31 1,848,923 -1.09(-2.30%)
Aug 09, 2017 47.18 47.86 46.74 47.40 1,627,532 +0.13(+0.28%)
Aug 08, 2017 47.17 47.68 46.90 47.27 1,443,087 -0.04(-0.08%)
Aug 07, 2017 47.96 47.98 47.22 47.31 1,579,862 -0.56(-1.17%)
Aug 04, 2017 48.09 48.42 47.81 47.87 1,393,993 -0.17(-0.35%)
Aug 03, 2017 47.56 48.19 47.46 48.04 1,871,311 +0.53(+1.12%)
Aug 02, 2017 47.43 47.56 46.96 47.51 1,763,754 -0.02(-0.04%)
Aug 01, 2017 47.43 47.63 47.12 47.53 1,984,444 +0.39(+0.83%)
Jul 31, 2017 46.97 47.28 46.25 47.14 2,575,847 +0.25(+0.53%)
Jul 28, 2017 46.06 47.26 45.90 46.89 2,993,447 +0.88(+1.91%)
Jul 27, 2017 45.67 46.98 45.41 46.01 4,631,085 +0.52(+1.14%)
Jul 26, 2017 49.95 50.00 45.41 45.49 15,153,685 -7.79(-14.62%)
Jul 25, 2017 52.36 53.45 52.08 53.28 3,492,009 +0.91(+1.74%)
Jul 24, 2017 52.15 52.45 52.04 52.37 1,614,625 +0.24(+0.46%)
Jul 21, 2017 52.25 52.45 51.83 52.13 1,303,086 -0.23(-0.44%)
Jul 20, 2017 52.64 51.80 52.36 1,377,155 +0.26(+0.50%)
Jul 19, 2017 51.63 52.24 51.58 52.10 1,195,547 +0.57(+1.11%)
Jul 18, 2017 51.69 51.83 51.20 51.53 1,742,288 -0.24(-0.46%)
Jul 17, 2017 50.89 52.46 50.89 51.77 2,520,351 +1.15(+2.27%)
Jul 14, 2017 50.20 50.68 50.10 50.62 1,187,125 +0.54(+1.08%)
Jul 13, 2017 50.64 50.64 50.06 50.08 1,085,543 -0.47(-0.93%)
Jul 12, 2017 50.14 50.83 50.07 50.55 1,508,855 +0.72(+1.44%)
Jul 11, 2017 49.63 50.27 49.50 49.83 1,005,221 +0.18(+0.36%)
Jul 10, 2017 49.31 49.78 49.11 49.65 1,472,542 +0.41(+0.83%)
Jul 07, 2017 49.55 50.13 49.18 49.24 2,019,948 -0.12(-0.24%)
Jul 06, 2017 50.63 50.63 49.27 49.36 2,523,428 -1.59(-3.12%)
Jul 05, 2017 50.27 51.02 50.01 50.95 1,770,144 +0.86(+1.72%)
Jul 03, 2017 50.15 50.73 50.01 50.09 959,422 +0.28(+0.56%)
Jun 30, 2017 50.53 50.53 49.64 49.81 1,545,754 -0.43(-0.86%)
Jun 29, 2017 50.28 50.45 49.13 50.24 2,711,759 -0.39(-0.77%)
Jun 28, 2017 50.26 50.80 50.06 50.63 1,171,154 +0.63(+1.26%)
Jun 27, 2017 50.73 51.14 50.00 50.00 1,778,857 -0.87(-1.71%)
Jun 26, 2017 51.30 51.65 50.50 50.87 1,569,546 -0.43(-0.84%)
Jun 23, 2017 50.12 51.51 49.92 51.30 6,358,993 +1.28(+2.56%)
Jun 22, 2017 49.19 50.61 48.97 50.02 2,648,922 +0.74(+1.50%)
Jun 21, 2017 48.78 49.34 48.43 49.28 1,502,896 +0.64(+1.32%)
Jun 20, 2017 49.47 49.68 48.61 48.64 1,320,403 -0.85(-1.72%)
Jun 19, 2017 49.86 50.24 49.34 49.49 1,925,921 -0.01(-0.02%)
Jun 16, 2017 48.92 49.57 48.50 49.50 5,036,206 +0.31(+0.63%)
Jun 15, 2017 48.88 49.36 48.71 49.19 1,502,404 -0.06(-0.12%)
Jun 14, 2017 49.84 49.95 48.97 49.25 1,859,946 -0.38(-0.77%)
Jun 13, 2017 49.96 50.65 49.56 49.63 2,209,669 +0.11(+0.22%)
Jun 12, 2017 47.84 49.65 47.66 49.52 2,931,115 +1.39(+2.89%)
Jun 09, 2017 49.12 49.33 47.63 48.13 1,958,434 -0.78(-1.59%)
Jun 08, 2017 48.55 48.94 48.30 48.91 1,371,431 +0.37(+0.76%)
Jun 07, 2017 48.49 48.75 48.19 48.54 2,338,531 +0.09(+0.19%)
Jun 06, 2017 48.89 49.06 48.35 48.45 1,697,383 -0.46(-0.94%)
Jun 05, 2017 48.45 49.06 48.39 48.91 1,918,381 +0.38(+0.78%)
Jun 02, 2017 48.69 48.79 48.07 48.53 2,031,031 +0.23(+0.48%)
Jun 01, 2017 47.23 48.32 47.08 48.30 1,923,667 +1.15(+2.44%)
May 31, 2017 47.52 47.56 46.81 47.15 1,991,244 -0.28(-0.59%)
May 30, 2017 47.29 47.67 47.05 47.43 1,617,691 +0.04(+0.08%)
May 26, 2017 48.00 48.17 47.14 47.39 1,446,053 -0.67(-1.39%)
May 25, 2017 47.68 48.40 47.56 48.06 3,859,733 +0.44(+0.92%)
May 24, 2017 47.54 47.92 47.16 47.62 1,957,835 +0.21(+0.44%)
May 23, 2017 47.86 47.91 47.31 47.41 2,326,002 -0.34(-0.71%)
May 22, 2017 47.60 47.99 47.58 47.75 1,704,906 +0.37(+0.78%)
May 19, 2017 47.18 47.66 47.05 47.38 2,788,526 +0.38(+0.81%)
May 18, 2017 47.50 47.70 46.90 47.00 4,305,810 -0.50(-1.05%)
May 17, 2017 48.80 48.85 47.46 47.50 4,037,600 -1.65(-3.36%)
May 16, 2017 50.07 50.24 49.12 49.15 2,782,722 -0.68(-1.36%)
May 15, 2017 49.50 50.07 49.50 49.83 2,662,230 +0.40(+0.81%)
May 12, 2017 49.60 49.82 49.28 49.43 2,287,084 -0.42(-0.84%)
May 11, 2017 49.76 50.07 49.42 49.85 2,698,279 +0.00(+0.00%)
May 10, 2017 50.47 50.50 49.65 49.85 3,708,313 -0.55(-1.09%)
May 09, 2017 50.48 50.71 50.16 50.40 4,523,834 +0.23(+0.46%)
May 08, 2017 52.09 52.17 50.12 50.17 5,951,068 -1.96(-3.76%)
May 05, 2017 52.86 52.86 51.80 52.13 3,882,009 -0.73(-1.38%)
May 04, 2017 53.13 54.04 52.78 52.86 4,593,335 +0.06(+0.11%)
May 03, 2017 53.90 54.85 52.01 52.80 15,062,833 -9.70(-15.52%)
May 02, 2017 61.59 62.58 60.97 62.50 2,986,383 +1.02(+1.66%)
May 01, 2017 61.19 61.79 60.77 61.48 1,597,529 +0.54(+0.89%)
Apr 28, 2017 59.79 60.96 59.53 60.94 1,767,750 +1.19(+1.99%)
Apr 27, 2017 60.34 60.43 58.96 59.75 4,224,045 -2.49(-4.00%)
Apr 26, 2017 61.81 62.43 61.57 62.24 1,155,722 +0.44(+0.71%)
Apr 25, 2017 61.42 61.86 61.33 61.80 1,745,750 +0.41(+0.67%)
Apr 24, 2017 60.86 61.73 60.79 61.39 1,954,289 +1.11(+1.84%)
Apr 21, 2017 60.39 60.52 60.01 60.28 843,146 +0.08(+0.13%)
Apr 20, 2017 59.87 60.55 59.65 60.20 1,558,110 +0.52(+0.87%)
Apr 19, 2017 59.00 59.91 58.96 59.68 1,860,380 +0.73(+1.24%)
Apr 18, 2017 58.77 59.30 58.72 58.95 1,004,756 +0.13(+0.22%)
Apr 17, 2017 59.07 59.20 58.69 58.82 1,152,312 +0.02(+0.03%)
Apr 13, 2017 58.83 59.20 58.51 58.80 1,437,697 -0.08(-0.14%)
Apr 12, 2017 58.83 59.09 58.54 58.88 1,413,691 -0.13(-0.22%)
Apr 11, 2017 58.62 59.23 58.43 59.01 2,130,245 +0.50(+0.85%)
Apr 10, 2017 58.36 58.82 57.99 58.51 1,974,447 +0.41(+0.71%)
Apr 07, 2017 58.65 58.65 57.99 58.10 2,256,905 -0.65(-1.11%)
Apr 06, 2017 59.07 59.70 58.40 58.75 1,902,512 -0.05(-0.09%)
Apr 05, 2017 59.30 59.73 58.65 58.80 1,982,841 -0.50(-0.84%)
Apr 04, 2017 58.19 59.41 58.19 59.30 4,459,654 +1.20(+2.07%)
Apr 03, 2017 59.74 59.99 57.86 58.10 3,522,221 -1.60(-2.68%)
Mar 31, 2017 60.56 60.91 59.50 59.70 3,600,890 -0.83(-1.37%)
Mar 30, 2017 63.17 64.07 60.37 60.53 6,001,102 -2.91(-4.59%)
Mar 29, 2017 63.28 63.70 63.10 63.44 2,067,814 +0.19(+0.30%)
Mar 28, 2017 63.06 63.61 63.00 63.25 2,299,231 +0.16(+0.25%)
Mar 27, 2017 62.88 63.42 62.51 63.09 1,836,706 -0.54(-0.85%)
Mar 24, 2017 63.82 64.31 63.46 63.63 1,008,272 -0.03(-0.05%)
Mar 23, 2017 63.69 64.42 63.40 63.66 980,728 -0.02(-0.03%)
Mar 22, 2017 63.14 63.76 62.93 63.68 921,366 +0.73(+1.16%)
Mar 21, 2017 65.41 65.44 62.92 62.95 2,295,918 -1.91(-2.94%)
Mar 20, 2017 64.96 65.04 64.33 64.86 922,432 -0.14(-0.22%)
Mar 17, 2017 64.94 65.22 64.62 65.00 2,912,911 +0.37(+0.57%)
Mar 16, 2017 64.71 64.93 64.43 64.63 1,083,760 +0.24(+0.37%)
Mar 15, 2017 64.00 64.56 63.39 64.39 1,327,778 +0.76(+1.19%)
Mar 14, 2017 64.53 64.95 63.54 63.63 1,197,993 -0.96(-1.49%)
Mar 13, 2017 64.34 65.20 64.18 64.59 1,341,265 +0.37(+0.58%)
Mar 10, 2017 64.37 64.74 63.76 64.22 1,259,832 +0.02(+0.03%)
Mar 09, 2017 63.64 64.35 63.40 64.20 1,336,622 +0.65(+1.02%)
Mar 08, 2017 63.30 63.85 62.96 63.55 1,292,691 +0.25(+0.39%)
Mar 07, 2017 63.10 64.52 63.10 63.30 1,657,480 +0.24(+0.38%)
Mar 06, 2017 63.16 63.25 62.83 63.06 1,067,045 -0.30(-0.47%)
Mar 03, 2017 63.55 63.55 63.13 63.36 1,325,819 -0.43(-0.67%)
Mar 02, 2017 63.24 64.50 63.07 63.79 2,158,360 +0.41(+0.65%)
Mar 01, 2017 62.82 63.59 62.79 63.38 1,382,645 +0.78(+1.25%)
Feb 28, 2017 62.80 63.11 62.31 62.60 1,589,551 -0.26(-0.41%)
Feb 27, 2017 62.76 63.12 62.46 62.86 858,035 -0.01(-0.02%)
Feb 24, 2017 62.50 62.88 62.39 62.87 1,363,846 +0.17(+0.27%)
Feb 23, 2017 63.05 63.13 62.64 62.70 1,125,622 -0.31(-0.49%)
Feb 22, 2017 62.50 63.15 62.50 63.01 1,350,407 +0.37(+0.59%)
Feb 21, 2017 62.50 63.15 62.46 62.64 1,808,256 +0.30(+0.48%)
Feb 17, 2017 62.34 62.34 62.34 0 -1.90(-2.96%)
Feb 16, 2017 64.22 64.77 63.75 64.24 1,760,711 +0.34(+0.53%)
Feb 15, 2017 63.30 64.09 63.21 63.90 1,371,170 +0.35(+0.55%)
Feb 14, 2017 63.75 64.13 63.37 63.55 2,180,901 -0.05(-0.08%)
Feb 13, 2017 64.20 64.20 63.35 63.60 1,768,882 -0.35(-0.55%)
Feb 10, 2017 63.85 64.28 63.50 63.95 2,507,586 +0.10(+0.16%)
Feb 09, 2017 63.83 64.58 63.61 63.85 4,080,269 +0.30(+0.47%)
Feb 08, 2017 66.58 66.59 61.54 63.55 15,939,712 -7.57(-10.64%)
Feb 07, 2017 70.00 71.34 69.58 71.12 3,876,306 +1.41(+2.02%)
Feb 06, 2017 69.22 69.71 68.63 69.71 1,629,804 +0.16(+0.23%)
Feb 03, 2017 69.85 69.85 69.01 69.55 1,420,030 +0.15(+0.22%)
Feb 02, 2017 68.37 69.67 67.83 69.40 1,333,635 +0.70(+1.02%)
Feb 01, 2017 68.67 68.80 67.76 68.70 1,579,525 +0.11(+0.16%)
Jan 31, 2017 67.57 68.85 67.20 68.59 1,548,738 +0.78(+1.15%)
Jan 30, 2017 67.99 68.35 67.36 67.81 1,893,901 -0.16(-0.24%)
Jan 27, 2017 68.04 68.08 67.55 67.97 1,535,748 +0.19(+0.28%)
Jan 26, 2017 68.54 68.70 67.73 67.78 1,416,056 -0.95(-1.38%)
Jan 25, 2017 68.35 68.82 67.79 68.73 2,188,161 +0.99(+1.46%)
Jan 24, 2017 67.97 68.28 67.47 67.74 1,566,053 -0.23(-0.34%)
Jan 23, 2017 69.05 69.35 67.84 67.97 1,456,303 -1.18(-1.71%)
Jan 20, 2017 69.36 69.60 68.85 69.15 1,447,099 +0.17(+0.25%)
Jan 19, 2017 69.36 69.74 68.96 68.98 1,409,747 -0.62(-0.89%)
Jan 18, 2017 69.74 69.81 68.94 69.60 1,075,488 -0.19(-0.27%)
Jan 17, 2017 69.81 70.00 69.18 69.79 1,016,719 -0.23(-0.33%)
Jan 13, 2017 70.02 70.02 70.02 0 +0.09(+0.13%)
Jan 12, 2017 70.01 70.30 69.15 69.93 1,259,741 -0.19(-0.27%)
Jan 11, 2017 70.59 71.64 70.09 70.12 2,247,657 -0.16(-0.23%)
Jan 10, 2017 70.00 70.48 69.82 70.28 1,462,164 +0.28(+0.40%)
Jan 09, 2017 69.74 70.29 69.70 70.00 1,550,390 +0.21(+0.30%)
Jan 06, 2017 69.38 70.51 68.92 69.79 1,967,305 +0.24(+0.35%)
Jan 05, 2017 68.12 69.75 68.12 69.55 1,779,847 +1.22(+1.79%)
Jan 04, 2017 67.51 68.47 67.19 68.33 1,174,209 +0.76(+1.12%)
Jan 03, 2017 67.27 68.37 67.11 67.57 1,077,494 +0.89(+1.33%)
Dec 30, 2016 66.68 66.68 66.68 0 -0.36(-0.54%)
Dec 29, 2016 67.14 67.83 66.88 67.04 589,411 -0.23(-0.34%)
Dec 28, 2016 68.13 68.30 67.12 67.27 710,304 -0.82(-1.20%)
Dec 27, 2016 67.63 68.39 67.27 68.09 607,126 +0.46(+0.68%)
Dec 23, 2016 67.63 67.63 67.63 0 +0.26(+0.39%)
Dec 22, 2016 68.16 68.68 67.24 67.37 965,929 -0.50(-0.74%)
Dec 21, 2016 68.85 69.26 67.79 67.87 1,024,293 -0.83(-1.21%)
Dec 20, 2016 67.82 68.84 67.80 68.70 1,274,622 +0.94(+1.39%)
Dec 19, 2016 67.34 68.07 66.44 67.76 925,435 +0.57(+0.85%)
Dec 16, 2016 67.92 68.43 66.63 67.19 2,734,400 -0.39(-0.58%)
Dec 15, 2016 66.81 68.18 66.47 67.58 1,543,430 +0.59(+0.88%)
Dec 14, 2016 67.00 68.36 66.57 66.99 3,129,056 +1.85(+2.84%)
Dec 13, 2016 64.61 65.92 64.48 65.14 1,332,333 +0.89(+1.39%)
Dec 12, 2016 64.79 64.84 63.68 64.25 1,055,493 -0.69(-1.06%)
Dec 09, 2016 66.37 66.57 64.82 64.94 1,224,125 -1.37(-2.07%)
Dec 08, 2016 65.86 66.79 65.58 66.31 1,099,500 +0.16(+0.24%)
Dec 07, 2016 64.71 66.18 64.40 66.15 1,310,173 +1.22(+1.88%)
Dec 06, 2016 64.41 64.98 64.04 64.93 1,235,759 +0.62(+0.96%)
Dec 05, 2016 64.00 64.59 63.62 64.31 1,972,314 +0.44(+0.69%)
Dec 02, 2016 63.34 64.14 62.83 63.87 2,284,018 +0.36(+0.57%)
Dec 01, 2016 66.48 66.50 63.50 63.51 2,888,765 -3.19(-4.78%)
Nov 30, 2016 67.30 67.48 66.44 66.70 1,752,466 -0.58(-0.86%)
Nov 29, 2016 66.34 67.76 66.11 67.28 1,897,669 +1.11(+1.68%)
Nov 28, 2016 66.52 66.79 65.90 66.17 987,741 -0.78(-1.17%)
Nov 25, 2016 66.70 66.97 66.10 66.95 439,745 +0.47(+0.71%)
Nov 23, 2016 66.48 66.48 66.48 0 -0.34(-0.51%)
Nov 22, 2016 66.26 67.03 66.26 66.82 1,892,880 -0.08(-0.12%)
Nov 21, 2016 66.50 67.10 66.05 66.90 2,356,660 +0.46(+0.69%)
Nov 18, 2016 66.63 66.74 66.08 66.44 1,515,604 -0.16(-0.24%)
Nov 17, 2016 66.25 66.93 66.24 66.60 2,343,267 +0.70(+1.06%)
Nov 16, 2016 65.40 66.10 65.21 65.90 2,153,610 +0.43(+0.66%)
Nov 15, 2016 65.77 66.30 65.30 65.47 3,691,943 +0.03(+0.05%)
Nov 14, 2016 65.77 65.86 65.08 65.44 2,375,853 -0.01(-0.02%)
Nov 11, 2016 65.93 66.16 65.11 65.45 2,926,291 -0.77(-1.16%)
Nov 10, 2016 66.85 67.63 65.55 66.22 2,153,068 -0.31(-0.47%)
Nov 09, 2016 64.99 66.97 64.77 66.53 2,760,936 +0.16(+0.24%)
Nov 08, 2016 66.31 66.76 65.75 66.37 2,761,666 -0.15(-0.23%)
Nov 07, 2016 67.32 67.50 66.21 66.52 2,617,312 +0.71(+1.08%)
Nov 04, 2016 66.33 67.04 65.69 65.81 3,087,659 -0.71(-1.07%)
Nov 03, 2016 67.42 67.54 66.48 66.52 2,483,634 -0.79(-1.17%)
Nov 02, 2016 68.00 68.22 67.21 67.31 3,684,928 -0.79(-1.16%)
Nov 01, 2016 69.39 69.55 67.52 68.10 5,326,018 -1.37(-1.97%)
Oct 31, 2016 69.76 71.04 69.35 69.47 3,711,311 -0.44(-0.63%)
Oct 28, 2016 68.63 70.10 68.47 69.91 4,018,116 +1.10(+1.60%)
Oct 27, 2016 68.09 69.95 67.02 68.81 6,585,115 +1.11(+1.64%)
Oct 26, 2016 64.36 68.47 64.10 67.70 13,754,481 +8.63(+14.61%)
Oct 25, 2016 59.00 59.20 58.44 59.07 3,393,847 +0.23(+0.39%)
Oct 24, 2016 57.97 59.18 57.84 58.84 2,852,923 +1.17(+2.03%)
Oct 21, 2016 56.73 57.81 56.25 57.67 1,800,564 +0.94(+1.66%)
Oct 20, 2016 56.57 56.88 56.33 56.73 1,072,674 +0.11(+0.19%)
Oct 19, 2016 56.18 56.98 56.00 56.62 1,697,985 +0.70(+1.25%)
Oct 18, 2016 55.69 56.30 55.58 55.92 1,937,320 +0.98(+1.78%)
Oct 17, 2016 54.52 54.99 54.11 54.94 1,265,953 +0.28(+0.51%)
Oct 14, 2016 54.80 55.24 54.07 54.66 1,521,051 +0.21(+0.39%)
Oct 13, 2016 53.87 54.58 53.19 54.45 1,400,578 +0.17(+0.31%)
Oct 12, 2016 54.03 54.36 53.57 54.28 993,833 +0.15(+0.28%)
Oct 11, 2016 55.30 55.30 53.61 54.13 1,795,787 -1.18(-2.13%)
Oct 10, 2016 55.22 55.74 55.07 55.31 1,256,995 +0.36(+0.66%)
Oct 07, 2016 55.33 55.33 54.58 54.95 1,162,359 +0.09(+0.16%)
Oct 06, 2016 55.80 55.91 54.60 54.86 1,973,496 -1.12(-2.00%)
Oct 05, 2016 54.90 56.05 54.73 55.98 2,973,634 +1.34(+2.45%)
Oct 04, 2016 53.75 54.78 53.20 54.64 2,633,563 +0.93(+1.73%)
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.