$52.99 +0.58 (%) Akamai Technologies Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKAM historical data

Date Open High Low Close Volume
9/30/201652.6353.1952.1352.991,354,713
9/29/201652.2753.6452.2752.412,268,609
9/28/201652.5752.7051.3652.281,967,070
9/27/201651.8552.8351.8052.651,562,407
9/26/201651.8452.2551.5151.761,299,109
9/23/201652.1152.6352.1152.251,307,373
9/22/201652.7052.9352.1752.432,073,632
9/21/201651.4852.3051.2852.211,690,189
9/20/201651.9852.2651.3651.361,907,517
9/19/201651.1851.9051.1451.622,429,964
9/16/201651.2051.4050.7650.982,415,117
9/15/201651.3151.7150.9151.383,071,969
9/14/201651.8152.4651.3351.652,365,671
9/13/201652.5052.8251.4351.871,904,962
9/12/201652.3853.2852.3153.092,117,054
9/9/201653.0453.7352.4352.502,208,981
9/8/201653.9054.3153.2453.503,483,993
9/7/201655.3755.4353.9154.082,394,807
9/6/201655.2955.8355.0855.501,737,377
9/2/201655.4055.7855.0155.331,149,828
9/1/201654.8255.0854.1655.071,770,093
8/31/201654.9755.1454.2954.901,304,417
8/30/201655.0555.5654.6154.891,168,802
8/29/201655.2555.3054.6655.041,173,252
8/26/201654.5655.9454.1855.312,222,253
8/25/201653.8054.6853.7654.561,971,270
8/24/201653.6854.4453.6353.981,984,640
8/23/201653.0654.2852.9553.601,379,082
8/22/201652.8153.0052.2552.981,286,074
8/19/201652.3052.9652.0052.951,391,247
8/18/201652.3552.6452.0052.351,108,053
8/17/201652.2452.4051.9852.341,608,480
8/16/201652.0752.6352.0052.001,241,019
8/15/201652.0553.0152.0252.051,960,670
8/12/201652.1952.5751.9651.971,979,593
8/11/201652.1552.3051.3051.411,582,287
8/10/201650.3552.0650.3552.022,997,435
8/9/201650.1750.9550.1650.221,802,561
8/8/201650.7850.9450.0550.211,405,299
8/5/201649.7350.8749.1650.662,085,659
8/4/201649.2849.7148.9249.431,939,228
8/3/201649.8649.9849.1649.441,909,039
8/2/201650.4650.6949.2149.963,083,522
8/1/201650.5650.7150.1950.603,028,327
7/29/201650.6450.8349.7650.533,622,526
7/28/201650.4551.1350.2150.694,725,013
7/27/201651.2351.4447.8050.5119,372,284
7/26/201658.0058.4757.6958.093,896,212
7/25/201657.8358.3357.5757.901,676,791
7/22/201657.4558.1457.2457.891,048,026
7/21/201657.8958.1257.0157.201,486,517
7/20/201657.7157.8957.4257.831,164,647
7/19/201657.2457.9657.2457.451,000,052
7/18/201657.3957.8657.2857.47937,932
7/15/201657.7057.9157.0357.251,137,960
7/14/201657.7258.0157.1157.431,611,116
7/13/201656.7057.6956.5056.861,789,644
7/12/201656.7456.9056.1156.162,018,411
7/11/201656.6657.4055.8956.241,498,036
7/8/201655.5056.6454.8656.381,919,170
7/7/201655.0055.3954.6854.94989,553
7/6/201654.1855.0353.7254.961,443,457
7/5/201655.1055.5053.8154.251,327,230
7/1/201655.8156.3355.2055.501,242,377
6/30/201654.7955.9453.9955.931,957,599
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center