$71.90 -0.59 (%) Akamai Technologies Inc - NASDAQ

Apr. 17, 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
4/17/201571.7572.1971.4471.902,009,686
4/16/201571.0572.6771.0072.491,358,941
4/15/201571.1671.6470.7971.341,136,962
4/14/201571.2171.6170.3771.15961,674
4/13/201571.4571.9071.3171.341,033,994
4/10/201571.1971.5070.9671.45705,845
4/9/201571.6871.7870.8671.26923,507
4/8/201571.0171.8971.0171.79831,971
4/7/201571.0571.7771.0071.08924,042
4/6/201570.5271.4870.5070.921,445,114
4/2/201570.3371.0070.2470.84957,433
4/1/201570.9870.9869.8870.311,210,558
3/31/201571.5071.7271.0371.051,329,644
3/30/201571.6672.2471.4371.90972,550
3/27/201570.9971.5170.5171.29820,693
3/26/201569.9771.1769.3571.041,593,580
3/25/201572.4872.5370.6470.651,362,137
3/24/201573.2073.4272.5872.61898,696
3/23/201572.9573.5372.5373.141,216,091
3/20/201573.3173.5372.7972.871,693,648
3/19/201572.8073.1672.4772.751,138,809
3/18/201571.7073.2071.3872.881,281,098
3/17/201571.5772.4171.0872.061,162,590
3/16/201571.1572.1571.0072.081,448,782
3/13/201571.0471.3070.2270.811,364,288
3/12/201570.3071.1170.1171.021,444,194
3/11/201569.4970.6669.3970.361,661,869
3/10/201569.1269.7168.5169.201,830,927
3/9/201569.9770.1669.4069.601,581,308
3/6/201570.6371.1969.8169.961,544,094
3/5/201571.5571.5570.6071.091,694,277
3/4/201569.4271.0569.2871.052,362,191
3/3/201569.9170.6369.6969.861,209,903
3/2/201569.8071.1569.5671.132,072,675
2/27/201569.4169.7568.8069.511,434,958
2/26/201569.5470.2769.0469.56991,724
2/25/201570.0170.5269.2069.451,711,200
2/24/201570.0070.8369.7770.121,086,785
2/23/201571.7071.8070.0370.241,705,098
2/20/201571.6071.8370.9871.621,401,542
2/19/201570.0871.7270.0071.561,903,677
2/18/201570.1070.5869.6770.291,631,028
2/17/201568.8970.8668.0070.363,549,750
2/13/201567.6169.1067.3468.772,862,582
2/12/201564.2567.7063.8067.594,207,819
2/11/201564.9265.2062.9063.754,859,436
2/10/201561.3062.3760.3062.213,562,368
2/9/201560.9561.5760.5960.961,822,180
2/6/201560.4561.8060.4461.131,799,572
2/5/201560.2860.9560.0260.491,446,044
2/4/201560.1660.7559.8659.951,598,292
2/3/201558.6860.2358.6860.121,308,034
2/2/201558.6058.6056.8558.491,366,381
1/30/201559.4059.6558.0758.161,547,955
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center