Skip to main content

Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.10 20.30 19.59 19.68 7,384,122 -0.57(-2.81%)
Sep 29, 2009 20.18 20.42 19.89 20.25 5,057,424 +0.20(+1.00%)
Sep 28, 2009 19.45 20.25 19.38 20.05 4,903,171 +0.73(+3.78%)
Sep 25, 2009 19.06 19.48 18.92 19.32 4,667,229 +0.06(+0.31%)
Sep 24, 2009 19.52 19.60 18.88 19.26 4,001,874 -0.13(-0.67%)
Sep 23, 2009 19.64 19.79 19.28 19.39 4,100,184 -0.22(-1.12%)
Sep 22, 2009 19.27 19.74 19.16 19.61 5,039,818 +0.40(+2.08%)
Sep 21, 2009 18.63 19.47 18.57 19.21 5,325,386 +0.44(+2.34%)
Sep 18, 2009 18.90 18.90 18.46 18.77 3,090,393 +0.06(+0.32%)
Sep 17, 2009 18.88 19.00 18.52 18.71 4,130,586 -0.24(-1.27%)
Sep 16, 2009 18.55 19.01 18.51 18.95 4,182,832 +0.49(+2.65%)
Sep 15, 2009 18.43 18.55 18.14 18.46 3,500,458 -0.03(-0.16%)
Sep 14, 2009 18.16 18.50 18.12 18.49 2,667,853 +0.12(+0.65%)
Sep 11, 2009 18.25 18.45 18.13 18.37 3,952,554 +0.26(+1.44%)
Sep 10, 2009 17.57 18.15 17.57 18.11 4,047,495 +0.32(+1.80%)
Sep 09, 2009 17.39 18.00 17.38 17.79 5,706,969 +0.47(+2.71%)
Sep 08, 2009 17.64 17.73 17.07 17.32 4,815,117 -0.15(-0.86%)
Sep 04, 2009 17.35 17.50 17.08 17.47 2,770,806 +0.16(+0.92%)
Sep 03, 2009 17.23 17.32 17.04 17.31 2,720,582 +0.19(+1.11%)
Sep 02, 2009 16.83 17.20 16.76 17.12 3,818,670 +0.28(+1.67%)
Sep 01, 2009 17.66 17.98 16.83 16.84 9,811,773 -0.80(-4.55%)
Aug 31, 2009 17.89 18.02 17.54 17.64 3,602,894 -0.47(-2.60%)
Aug 28, 2009 18.25 18.48 17.80 18.11 3,795,274 +0.08(+0.44%)
Aug 27, 2009 18.10 18.17 17.68 18.03 3,597,757 -0.07(-0.39%)
Aug 26, 2009 17.80 18.20 17.70 18.10 4,648,092 +0.26(+1.46%)
Aug 25, 2009 18.25 18.29 17.77 17.84 3,553,842 -0.22(-1.22%)
Aug 24, 2009 18.47 18.50 17.94 18.06 3,635,432 -0.36(-1.95%)
Aug 21, 2009 18.20 18.50 17.95 18.42 4,425,345 +0.46(+2.56%)
Aug 20, 2009 17.89 18.19 17.75 17.96 2,634,634 +0.03(+0.17%)
Aug 19, 2009 17.64 18.00 17.58 17.93 4,252,054 +0.09(+0.50%)
Aug 18, 2009 17.75 17.95 17.37 17.84 7,228,623 +0.17(+0.96%)
Aug 17, 2009 17.62 17.84 17.52 17.67 4,042,855 -0.34(-1.89%)
Aug 14, 2009 18.15 18.25 17.78 18.01 4,794,320 -0.19(-1.04%)
Aug 13, 2009 18.58 18.60 18.10 18.20 8,404,504 -0.17(-0.93%)
Aug 12, 2009 18.14 18.92 18.13 18.37 14,038,480 -0.07(-0.38%)
Aug 11, 2009 19.30 19.42 18.28 18.44 10,007,969 -0.99(-5.10%)
Aug 10, 2009 19.14 19.80 18.96 19.43 9,943,789 -0.03(-0.15%)
Aug 07, 2009 18.12 19.51 18.10 19.46 12,925,490 +1.38(+7.63%)
Aug 06, 2009 18.24 18.30 17.75 18.08 13,456,968 -0.12(-0.66%)
Aug 05, 2009 17.39 18.29 17.34 18.20 18,038,276 +1.34(+7.95%)
Aug 04, 2009 16.27 16.99 16.27 16.86 9,183,562 +0.44(+2.68%)
Aug 03, 2009 16.67 16.74 16.11 16.42 8,575,234 -0.02(-0.12%)
Jul 31, 2009 16.59 16.89 16.42 16.44 12,397,558 -0.07(-0.42%)
Jul 30, 2009 16.65 16.75 15.86 16.51 62,853,352 -3.89(-19.07%)
Jul 29, 2009 20.54 20.60 20.02 20.40 7,297,103 -0.05(-0.24%)
Jul 28, 2009 20.21 20.63 20.09 20.45 4,732,397 +0.12(+0.59%)
Jul 27, 2009 20.70 21.38 20.18 20.33 5,578,077 -0.80(-3.79%)
Jul 24, 2009 20.94 21.20 20.49 21.13 4,005,845 -0.12(-0.56%)
Jul 23, 2009 20.31 21.55 20.21 21.25 6,067,223 +0.94(+4.63%)
Jul 22, 2009 20.24 20.43 20.02 20.31 3,368,770 -0.01(-0.05%)
Jul 21, 2009 20.56 20.56 20.00 20.32 3,805,381 -0.10(-0.49%)
Jul 20, 2009 19.95 20.60 19.87 20.42 6,847,422 +0.78(+3.97%)
Jul 17, 2009 19.59 19.98 19.28 19.64 7,408,717 -0.54(-2.68%)
Jul 16, 2009 19.51 20.25 19.48 20.18 4,455,551 +0.45(+2.28%)
Jul 15, 2009 19.33 19.74 19.09 19.73 4,025,028 +0.66(+3.46%)
Jul 14, 2009 18.91 19.20 18.70 19.07 3,541,287 +0.15(+0.79%)
Jul 13, 2009 18.51 18.97 18.15 18.92 3,701,295 +0.43(+2.33%)
Jul 10, 2009 18.10 18.63 18.10 18.49 3,668,297 +0.30(+1.65%)
Jul 09, 2009 18.58 18.59 18.02 18.19 3,467,395 -0.10(-0.55%)
Jul 08, 2009 18.29 18.60 17.79 18.29 6,384,522 -0.09(-0.49%)
Jul 07, 2009 18.59 18.71 18.35 18.38 4,827,673 -0.26(-1.39%)
Jul 06, 2009 18.98 18.99 18.03 18.64 7,001,902 -0.80(-4.12%)
Jul 02, 2009 20.16 20.18 19.25 19.44 4,871,249 -0.80(-3.95%)
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.