$40.98 -2.22 (%) Akamai Technologies Inc - NASDAQ

Feb. 8, 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
2/8/201642.5143.0040.2240.983,280,033
2/5/201644.1544.1942.8843.202,629,279
2/4/201644.4145.2843.8744.642,402,873
2/3/201643.2544.8142.9644.393,792,873
2/2/201644.9644.9642.6842.942,789,195
2/1/201645.5045.5444.3145.302,765,770
1/29/201643.7945.6343.5345.622,278,158
1/28/201644.8545.2143.2843.472,726,349
1/27/201645.7046.4444.1544.352,082,825
1/26/201645.8646.4245.2646.202,256,567
1/25/201646.8146.9045.6445.701,413,870
1/22/201646.9747.8946.5246.911,984,684
1/21/201646.3347.8245.8046.213,350,361
1/20/201644.7946.7543.7546.113,493,890
1/19/201644.8245.6443.7545.443,590,128
1/15/201645.3345.9143.9344.153,836,083
1/14/201645.9847.2645.1046.912,974,796
1/13/201647.1447.6945.7545.824,134,906
1/12/201646.0148.1946.0146.886,203,449
1/11/201648.2748.8744.9345.466,487,045
1/8/201648.5149.1848.0548.104,122,741
1/7/201649.3450.7048.1648.194,029,624
1/6/201651.0051.7650.3850.482,588,749
1/5/201652.3852.6551.9352.021,505,033
1/4/201651.8052.3250.9152.314,341,097
12/31/201552.8453.4252.6152.631,131,956
12/30/201553.3053.4452.8952.90786,487
12/29/201553.4553.8353.0053.331,082,137
12/28/201553.1153.3352.6053.18927,396
12/24/201553.4053.5152.9653.04410,229
12/23/201552.9153.4852.8153.251,338,305
12/22/201552.7053.1752.5252.98987,234
12/21/201552.8252.9551.9952.681,444,760
12/18/201552.4853.0452.2852.323,772,269
12/17/201553.3453.9352.5952.592,272,663
12/16/201552.3553.3752.2553.282,513,932
12/15/201551.3252.5451.1451.763,039,510
12/14/201552.3752.8550.5651.083,182,709
12/11/201553.1053.6551.5651.812,894,135
12/10/201553.3954.2853.0853.702,067,548
12/9/201553.7255.3153.2353.274,106,995
12/8/201555.3255.5354.9455.101,822,290
12/7/201556.3456.3555.6255.711,765,036
12/4/201554.9856.8154.9156.622,532,107
12/3/201556.3156.6354.5354.812,509,593
12/2/201557.5757.8455.9656.072,715,186
12/1/201557.6258.5157.4657.661,851,760
11/30/201558.0158.1357.1657.611,832,815
11/27/201557.6758.1757.5057.90581,760
11/25/201556.9758.1056.8257.681,423,060
11/24/201556.5557.3356.4556.621,794,678
11/23/201556.9457.8556.8256.952,954,732
11/20/201557.9658.0055.3656.926,647,146
11/19/201559.8460.0058.8059.211,369,489
11/18/201558.8459.3958.5259.251,544,635
11/17/201559.1759.4858.5358.731,528,883
11/16/201558.5959.3158.2659.141,777,073
11/13/201560.4360.6558.5658.571,957,111
11/12/201561.3261.8260.4060.441,423,618
11/11/201561.8062.0861.1261.421,269,110
11/10/201561.7562.3661.5361.651,707,981
11/9/201561.3762.3361.1561.831,832,379
11/6/201561.6462.7961.3662.381,580,577
11/5/201562.4462.4461.0961.701,521,759
11/4/201563.3263.3961.9862.222,043,595
11/3/201561.6563.5561.4163.112,789,507
11/2/201560.7362.1060.6961.782,383,634
10/30/201561.2762.8760.8060.824,006,747
10/29/201561.7061.7560.4361.116,395,010
10/28/201561.9163.2060.2562.9121,769,246
10/27/201574.9976.3974.8375.553,750,983
10/26/201573.9075.4473.7175.371,909,759
10/23/201573.5174.4972.8474.081,402,121
10/22/201571.7173.9571.5272.531,504,407
10/21/201572.1272.2871.0571.16787,291
10/20/201570.5172.2370.2871.921,284,849
10/19/201570.4770.8470.0170.421,691,828
10/16/201571.6771.6770.5570.951,279,149
10/15/201570.7971.6970.3871.561,075,425
10/14/201571.0171.8770.1170.281,307,426
10/13/201572.5372.6671.0071.141,295,237
10/12/201573.5773.5972.5772.821,085,650
10/9/201573.8074.0473.2973.461,109,799
10/8/201573.1273.9172.8573.80958,054
10/7/201572.4073.7372.3073.551,420,466
10/6/201572.0072.4071.5072.301,094,221
10/5/201570.8272.4870.4172.121,363,557
10/2/201568.1870.2467.4470.231,216,240
10/1/201569.0669.4468.1468.961,453,517
9/30/201568.6869.1668.3569.062,200,720
9/29/201568.0068.4067.1067.501,344,707
9/28/201570.0770.9167.7567.961,897,936
9/25/201569.7271.6569.4770.552,835,650
9/24/201570.2870.4069.0269.391,705,277
9/23/201570.2970.7970.0670.541,762,370
9/22/201571.4471.5570.1170.611,794,181
9/21/201572.3272.6071.7272.091,729,419
9/18/201573.7574.2771.7971.953,906,019
9/17/201574.8875.4074.0774.641,704,993
9/16/201574.1775.0274.1274.821,381,120
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center