$58.16 -1.80 (%) Akamai Technologies Inc - NASDAQ

Jan. 30, 2015 | 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
1/29/201558.8260.0958.2559.951,414,367
1/28/201560.8860.8858.9858.991,132,798
1/27/201560.3761.0659.4960.291,118,636
1/26/201561.1161.4160.5861.17675,534
1/23/201560.6461.2960.4761.021,009,523
1/22/201560.3760.6459.4660.641,384,106
1/21/201559.2760.5259.1260.271,172,144
1/20/201559.7559.9359.0859.651,265,913
1/16/201558.5159.2858.1659.221,121,626
1/15/201559.8060.3158.5558.631,460,562
1/14/201560.4160.6159.0659.712,043,675
1/13/201561.5762.3360.0560.791,521,825
1/12/201561.3761.5959.9460.751,435,126
1/9/201561.1262.0460.7160.781,171,259
1/8/201560.8661.8660.6061.571,207,365
1/7/201560.8660.9659.9360.161,848,677
1/6/201562.1962.1960.1060.671,411,606
1/5/201561.6762.3460.7661.942,237,401
1/2/201563.4863.9062.5263.25851,990
12/31/201464.4564.5562.8562.96891,416
12/30/201463.8465.2163.8464.071,096,522
12/29/201464.4764.7863.3763.79942,604
12/26/201464.3465.0664.0064.79740,513
12/24/201464.6564.7764.3464.34353,632
12/23/201464.2764.7064.1264.59812,851
12/22/201463.2664.0963.2064.06899,374
12/19/201462.5363.4662.5263.203,206,143
12/18/201462.2562.6061.8262.501,455,069
12/17/201459.9961.6559.8961.481,075,105
12/16/201460.4361.3759.8659.921,679,595
12/15/201461.2761.8760.2260.511,652,694
12/12/201461.3362.1760.7760.801,380,978
12/11/201461.6463.0661.6461.981,463,255
12/10/201462.1462.8061.0561.091,325,465
12/9/201462.0262.5661.4162.401,524,862
12/8/201463.5864.1062.2862.591,140,504
12/5/201464.2264.4363.6064.01868,763
12/4/201463.3364.3263.0264.231,428,488
12/3/201463.4563.5562.5863.241,476,465
12/2/201463.2263.6962.7963.231,061,594
12/1/201464.1664.2062.9663.061,573,062
11/28/201464.2865.3963.9064.61789,100
11/26/201464.2364.5763.7764.21841,128
11/25/201464.1564.6263.9664.021,202,551
11/24/201463.9064.3863.7064.151,164,934
11/21/201463.8963.9763.2363.731,691,462
11/20/201461.0063.1560.6763.121,700,954
11/19/201462.1462.1461.4261.57882,429
11/18/201461.9962.6361.9262.16893,195
11/17/201462.5663.4261.8862.031,686,825
11/14/201460.5063.0560.3362.932,975,788
11/13/201460.9961.2760.1860.45828,640
11/12/201460.8861.2860.3360.78738,017
11/11/201461.0961.3160.7361.05686,391
11/10/201460.3261.1960.1261.071,537,661
11/7/201459.7060.1859.4360.141,140,061
11/6/201459.2659.6658.4959.631,291,816
11/5/201459.9259.9958.5759.021,404,290
11/4/201459.6160.0958.9959.631,158,623
11/3/201460.1860.9159.6159.721,181,786
10/31/201460.9861.2760.0060.303,739,678
10/30/201455.9259.8655.7859.834,409,779
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center