$63.02 +0.52 (%) Akamai Technologies Inc - NASDAQ

Dec. 19, 2014 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKAM historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center