$54.56 +1.51 (%) Akamai Technologies Inc - NASDAQ

Jun. 29, 2016 | 04:00 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
6/29/201653.0954.8452.8054.561,780,193
6/28/201651.9653.4351.8853.051,965,723
6/27/201652.7052.8850.9151.162,460,302
6/24/201654.9655.7453.1753.353,494,509
6/23/201655.2457.1755.1357.172,517,337
6/22/201654.6655.2454.5754.701,495,909
6/21/201654.4254.7454.1454.701,132,152
6/20/201654.0454.8253.5054.141,806,855
6/17/201653.7353.9953.1653.192,330,298
6/16/201652.8053.8152.3553.711,281,228
6/15/201652.6654.0652.6653.271,471,576
6/14/201652.0952.6951.9752.661,184,998
6/13/201652.4753.1652.1852.211,245,469
6/10/201654.6555.2452.6752.731,434,128
6/9/201654.6355.5054.1655.441,424,082
6/8/201654.9955.4054.8154.921,237,399
6/7/201654.5054.8953.9254.851,238,209
6/6/201653.7754.7353.1754.53909,543
6/3/201654.4654.5852.9953.551,280,602
6/2/201654.1054.9754.1054.90707,489
6/1/201654.0154.6253.7354.421,240,840
5/31/201654.4254.7854.1854.581,261,013
5/27/201654.0054.5053.6454.201,166,801
5/26/201652.7654.1752.6253.982,335,184
5/25/201652.8753.8152.7152.861,142,028
5/24/201651.3252.9151.0052.701,182,487
5/23/201651.6151.8750.8051.291,586,848
5/20/201651.0551.9950.9551.731,584,861
5/19/201650.6851.2950.0650.68838,377
5/18/201651.0351.4050.4450.97862,973
5/17/201651.2051.7550.7150.971,221,495
5/16/201650.4951.6850.3651.361,281,039
5/13/201650.9351.3850.2850.491,505,200
5/12/201651.0051.7450.5051.121,652,649
5/11/201651.7751.8650.5850.721,326,931
5/10/201650.3552.0350.2751.971,904,264
5/9/201649.6550.4449.5650.151,243,439
5/6/201649.3549.9748.8849.941,444,676
5/5/201649.7750.0449.0949.512,055,127
5/4/201649.6249.9749.0949.542,677,348
5/3/201650.8250.9449.6449.911,979,053
5/2/201650.7551.1850.0350.941,982,908
4/29/201652.2152.3850.3850.992,741,351
4/28/201654.4854.8152.2952.412,530,279
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center