$53.55 -1.30 (%) Akamai Technologies Inc - NASDAQ

Apr. 28, 2016 | 01:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKAM historical data

Date Open High Low Close Volume
4/27/201652.1057.5052.0354.856,939,678
4/26/201650.9352.8450.8352.663,781,214
4/25/201651.0051.1150.5651.091,617,719
4/22/201651.2651.8150.6451.132,987,927
4/21/201651.3651.7151.0351.361,319,306
4/20/201651.3551.6650.0051.272,125,182
4/19/201651.9352.2550.7651.351,845,430
4/18/201650.5451.9849.8751.752,296,226
4/15/201651.5851.9150.7750.931,985,923
4/14/201651.5352.3451.1351.671,273,999
4/13/201650.7651.9750.6151.791,600,034
4/12/201651.1851.6149.8050.543,063,091
4/11/201652.6952.9951.0151.062,409,524
4/8/201653.5953.9552.2052.381,863,545
4/7/201654.5055.0053.0053.281,754,484
4/6/201653.0854.8053.0854.781,672,620
4/5/201654.1954.3252.7653.142,116,879
4/4/201655.1755.8454.7655.331,034,096
4/1/201655.1455.3154.2455.221,671,775
3/31/201655.0655.7354.7055.571,643,033
3/30/201655.7455.8054.7955.101,540,116
3/29/201654.6555.5454.0255.261,159,516
3/28/201655.1055.3154.5754.931,289,600
3/24/201654.6555.1354.3954.841,940,498
3/23/201656.6756.6754.9555.121,697,920
3/22/201655.9857.0055.8156.741,193,505
3/21/201655.8556.3655.6956.291,071,877
3/18/201656.5057.0555.6955.952,417,964
3/17/201655.4856.0855.2856.061,688,384
3/16/201654.2956.0954.1955.811,610,726
3/15/201654.8955.0954.3454.671,844,906
3/14/201655.7555.8355.0855.281,896,623
3/11/201655.2656.2955.1856.071,264,383
3/10/201655.2455.4353.9054.643,072,663
3/9/201654.9955.4954.2955.191,595,568
3/8/201654.9455.1554.1554.582,916,906
3/7/201655.0055.9854.9255.332,950,542
3/4/201655.6555.9855.0355.572,835,654
3/3/201655.8355.8955.2055.642,524,406
3/2/201655.4056.3155.0456.212,425,746
3/1/201654.3755.5754.0055.533,930,484
2/29/201655.2955.5453.9753.974,323,435
2/26/201655.3555.5554.6055.243,038,186
2/25/201654.9255.0054.1554.962,554,557
2/24/201653.5954.9753.0254.782,165,272
2/23/201654.0754.7653.5853.973,878,854
2/22/201653.6355.6053.3954.483,963,500
2/19/201652.9053.1452.0053.133,426,734
2/18/201654.8354.8353.0753.283,447,949
2/17/201653.1854.0052.8553.423,354,969
2/16/201651.2753.1550.4752.555,450,184
2/12/201649.5750.9049.2850.764,037,236
2/11/201647.1349.4446.5049.145,810,001
2/10/201646.9949.2844.6847.9614,254,350
2/9/201640.5941.5339.4339.576,686,739
2/8/201642.5143.0040.2240.983,280,033
2/5/201644.1544.1942.8843.202,629,279
2/4/201644.4145.2843.8744.642,402,873
2/3/201643.2544.8142.9644.393,792,873
2/2/201644.9644.9642.6842.942,789,195
2/1/201645.5045.5444.3145.302,765,770
1/29/201643.7945.6343.5345.622,278,158
1/28/201644.8545.2143.2843.472,726,349
1/27/201645.7046.4444.1544.352,082,825
1/26/201645.8646.4245.2646.202,256,567
1/25/201646.8146.9045.6445.701,413,870
1/22/201646.9747.8946.5246.911,984,684
1/21/201646.3347.8245.8046.213,350,361
1/20/201644.7946.7543.7546.113,493,890
1/19/201644.8245.6443.7545.443,590,128
1/15/201645.3345.9143.9344.153,836,083
1/14/201645.9847.2645.1046.912,974,796
1/13/201647.1447.6945.7545.824,134,906
1/12/201646.0148.1946.0146.886,203,449
1/11/201648.2748.8744.9345.466,487,045
1/8/201648.5149.1848.0548.104,122,741
1/7/201649.3450.7048.1648.194,029,624
1/6/201651.0051.7650.3850.482,588,749
1/5/201652.3852.6551.9352.021,505,033
1/4/201651.8052.3250.9152.314,341,097
12/31/201552.8453.4252.6152.631,131,956
12/30/201553.3053.4452.8952.90786,487
12/29/201553.4553.8353.0053.331,082,137
12/28/201553.1153.3352.6053.18927,396
12/24/201553.4053.5152.9653.04410,229
12/23/201552.9153.4852.8153.251,338,305
12/22/201552.7053.1752.5252.98987,234
12/21/201552.8252.9551.9952.681,444,760
12/18/201552.4853.0452.2852.323,772,269
12/17/201553.3453.9352.5952.592,272,663
12/16/201552.3553.3752.2553.282,513,932
12/15/201551.3252.5451.1451.763,039,510
12/14/201552.3752.8550.5651.083,182,709
12/11/201553.1053.6551.5651.812,894,135
12/10/201553.3954.2853.0853.702,067,548
12/9/201553.7255.3153.2353.274,106,995
12/8/201555.3255.5354.9455.101,822,290
12/7/201556.3456.3555.6255.711,765,036
12/4/201554.9856.8154.9156.622,532,107
12/3/201556.3156.6354.5354.812,509,593
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center