$76.27 -0.76 (%) Akamai Technologies Inc - NASDAQ

May. 29, 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
5/29/201576.7676.9576.0176.271,791,926
5/28/201577.3277.7476.9777.03753,931
5/27/201577.0578.0977.0177.741,201,468
5/26/201577.5977.6076.5276.93879,771
5/22/201577.4177.8777.3677.66980,290
5/21/201576.9177.8776.6477.64723,213
5/20/201577.4777.4976.5676.91869,107
5/19/201577.3478.0077.1677.301,138,656
5/18/201577.8578.0777.5077.941,298,721
5/15/201578.2078.3277.1877.962,326,856
5/14/201576.6878.4476.3178.361,532,249
5/13/201576.2676.6875.8476.12826,134
5/12/201575.4976.0574.7075.971,146,222
5/11/201576.1976.8575.6576.101,326,365
5/8/201575.7376.6275.6776.431,334,407
5/7/201575.1775.5774.5575.241,169,860
5/6/201575.6275.6274.6075.041,524,691
5/5/201574.6275.5674.2775.362,157,620
5/4/201574.9375.3874.3775.101,024,475
5/1/201573.9574.7073.7574.661,365,315
4/30/201574.6174.9173.2373.782,280,975
4/29/201573.5175.4673.0075.134,749,333
4/28/201577.1077.3176.0076.072,694,529
4/27/201576.0877.2875.8577.041,882,359
4/24/201576.3376.3875.5775.741,196,024
4/23/201575.7076.7275.7076.271,190,136
4/22/201575.6976.1275.5076.021,605,447
4/21/201574.0775.4173.9875.302,200,271
4/20/201572.0073.6872.0073.461,600,839
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center