$57.79 +1.58 (%) Akamai Technologies Inc - NASDAQ

Oct. 30, 2014 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKAM historical data

Date Open High Low Close Volume
10/29/201457.0957.3555.9856.213,960,331
10/28/201455.6657.4155.4157.152,360,315
10/27/201455.0855.3654.3755.291,287,666
10/24/201454.7355.3154.1455.281,104,209
10/23/201454.5855.0354.3654.531,553,944
10/22/201455.0355.3453.9353.951,534,042
10/21/201454.4155.3854.2955.012,214,565
10/20/201453.6654.4053.5253.992,337,563
10/17/201454.0054.4353.3153.842,222,736
10/16/201452.2854.0551.7453.385,585,763
10/15/201454.9955.4253.8554.633,556,935
10/14/201456.0857.2755.6155.652,075,043
10/13/201456.3457.2155.5055.551,538,881
10/10/201458.0658.8056.5356.551,551,928
10/9/201458.8159.4858.0258.251,318,218
10/8/201457.5059.2657.2059.071,528,109
10/7/201458.9159.0357.6357.651,438,052
10/6/201459.8260.3659.0359.151,000,398
10/3/201458.4560.1058.4559.741,633,909
10/2/201458.2358.8357.4458.091,556,823
10/1/201459.5159.7157.9058.241,742,774
9/30/201460.1160.2459.3759.801,067,433
9/29/201458.9359.9058.5759.741,370,312
9/26/201460.0460.1559.5259.831,196,334
9/25/201461.4861.8559.5059.511,872,875
9/24/201460.6261.7560.1861.511,278,239
9/23/201461.2361.4760.6260.641,085,850
9/22/201462.2362.2360.7061.411,759,471
9/19/201464.3864.7462.0162.423,408,100
9/18/201462.5064.3762.2864.352,470,597
9/17/201461.9163.1861.9162.311,846,151
9/16/201461.2262.5361.0262.161,587,505
9/15/201462.4162.7761.0061.351,874,931
9/12/201462.3662.8862.1162.471,626,321
9/11/201462.0162.6361.5962.321,092,098
9/10/201461.1562.1160.8462.051,097,392
9/9/201461.8961.9761.0561.17788,173
9/8/201461.2462.4961.0961.821,103,985
9/5/201461.1061.6760.6161.541,525,114
9/4/201460.5661.2760.3360.421,119,110
9/3/201460.4560.9960.3260.37962,858
9/2/201460.5060.9960.3860.691,406,575
8/29/201460.3660.6860.1560.421,135,164
8/28/201460.1860.4259.8360.021,232,599
8/27/201460.8461.3560.3460.501,466,410
8/26/201460.4160.8560.3560.56666,631
8/25/201460.4260.8060.1660.49650,391
8/22/201460.9861.1659.9660.421,099,697
8/21/201460.9561.1660.6060.86834,163
8/20/201460.7061.0060.3260.95936,500
8/19/201460.6360.9960.5460.89880,080
8/18/201460.0060.7259.9460.701,255,633
8/15/201459.4759.7959.0259.662,227,960
8/14/201458.6359.1058.5359.011,402,907
8/13/201457.8158.7357.5458.701,154,142
8/12/201457.9557.9657.1657.53830,875
8/11/201457.9258.2057.5157.98975,404
8/8/201456.6657.5856.4057.521,446,194
8/7/201457.0957.3356.5156.551,258,429
8/6/201456.7056.9456.4156.541,492,589
8/5/201457.1657.7356.4256.861,820,456
8/4/201457.1057.7956.8357.621,697,465
8/1/201458.7959.6556.8957.093,808,628
7/31/201458.2961.2458.1359.025,135,753
7/30/201459.5561.0159.5560.735,178,640
7/29/201460.3760.4858.8959.002,224,125
7/28/201459.8259.9859.3459.442,399,432
7/25/201459.6059.8559.2959.711,197,173
7/24/201459.5359.9059.0059.802,376,903
7/23/201458.9859.0358.4658.49909,634
7/22/201458.8159.2258.7158.921,230,694
7/21/201458.9659.1358.3758.491,043,368
7/18/201458.6359.3658.3259.241,613,020
7/17/201458.9559.5858.2158.321,394,282
7/16/201459.7259.8658.8059.111,977,226
7/15/201460.0660.8559.2359.721,379,017
7/14/201460.3161.3460.2360.341,409,470
7/11/201460.0760.2159.7659.902,225,902
7/10/201459.7560.4559.4760.071,403,691
7/9/201460.3561.1060.0060.692,729,346
7/8/201461.9062.0059.4959.752,666,924
7/7/201462.0062.3661.6661.891,997,242
7/3/201461.9562.2061.8362.01773,696
7/2/201461.7162.1161.4861.841,414,673
7/1/201461.1061.7761.0661.631,461,476
6/30/201460.9761.3760.7961.061,122,198
6/27/201460.9261.0860.5861.01899,088
6/26/201461.3661.4460.4061.031,209,475
6/25/201461.4461.6860.6261.171,947,909
6/24/201461.8362.7661.3961.611,210,041
6/23/201461.2862.3560.9562.121,892,891
6/20/201461.4761.4760.7661.221,890,674
6/19/201461.1961.3860.7261.331,306,333
6/18/201460.5861.1360.0561.071,652,774
6/17/201460.5861.7860.3660.593,779,341
6/16/201458.7460.9058.3460.253,429,677
6/13/201458.5958.9858.3358.841,348,126
6/12/201458.0158.9557.7858.511,600,509
6/11/201457.7858.4957.3958.301,179,546
6/10/201457.9758.3657.6058.112,035,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center