Akamai Technologies Inc $54.30

down -0.22


17/4/2014 08:10 PM  |  NASDAQ : AKAM  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKAM historical data

Date Open High Low Close Volume
4/17/201454.3354.7553.6954.301,367,280
4/16/201453.8154.5553.2854.521,888,340
4/15/201452.9653.8551.6753.572,377,520
4/14/201453.1054.1352.4152.962,105,110
4/11/201452.3453.4051.7952.613,544,450
4/10/201455.3855.4952.8252.883,100,790
4/9/201454.7555.2254.4555.182,470,940
4/8/201454.0054.7653.5554.452,253,870
4/7/201454.1254.6053.1153.843,551,890
4/4/201457.1057.1053.4754.354,903,920
4/3/201458.2558.3556.2356.442,937,330
4/2/201459.6259.7658.1058.182,434,360
4/1/201458.7659.7158.5959.621,579,660
3/31/201458.5559.1358.0558.211,726,240
3/28/201458.4459.2357.8458.241,446,110
3/27/201457.5058.6356.5258.112,627,940
3/26/201458.6558.9257.2157.752,679,850
3/25/201460.1060.5356.8057.864,488,400
3/24/201460.9561.1658.5559.582,977,550
3/21/201462.6862.7460.4760.723,392,580
3/20/201459.7062.9259.7061.964,060,900
3/19/201460.5460.8959.8960.111,910,480
3/18/201459.8460.9059.6960.611,742,160
3/17/201459.9660.7159.4859.801,274,070
3/14/201458.7459.9358.5459.531,439,350
3/13/201460.6460.9558.6759.031,473,060
3/12/201459.6360.4859.0060.441,785,380
3/11/201459.7160.9358.8860.232,873,750
3/10/201461.1961.1959.0859.393,222,480
3/7/201461.8362.0160.7561.001,762,830
3/6/201461.7962.1461.1961.372,075,220
3/5/201462.6762.7961.4961.512,026,980
3/4/201461.9562.6561.7762.641,925,490
3/3/201460.4961.3960.0161.262,165,890
2/28/201462.9363.1560.9261.132,614,300
2/27/201461.8062.7461.8062.742,541,260
2/26/201461.9462.4161.4261.482,391,150
2/25/201462.7562.8861.5161.672,315,080
2/24/201461.6563.1461.4162.643,047,190
2/21/201461.6562.5061.2761.732,487,030
2/20/201460.7061.6160.5061.552,139,760
2/19/201460.6160.8160.0460.522,929,780
2/18/201459.7960.8159.7260.622,775,140
2/14/201459.6660.1758.8160.036,328,200
2/13/201458.6459.9458.6359.713,855,340
2/12/201459.7761.1159.0759.144,761,910
2/11/201458.1259.9557.8659.794,894,950
2/10/201456.4158.0556.4158.014,644,640
2/7/201456.9957.2056.2556.644,850,130
2/6/201454.9957.7654.8057.1814,584,200
2/5/201446.4347.7946.2047.425,670,380
2/4/201446.3746.9646.0946.493,047,530
2/3/201448.8849.5045.5946.016,602,980
1/31/201447.9748.0747.4647.681,884,420
1/30/201447.9448.6847.6848.471,326,700
1/29/201447.9848.3447.4147.551,379,630
1/28/201447.8148.4947.6448.351,162,790
1/27/201448.4948.7247.3747.841,652,390
1/24/201449.3549.3948.1248.341,987,420
1/23/201448.7749.7148.5349.612,466,270
1/22/201448.9349.4548.6849.181,724,640
1/21/201448.8249.0048.3548.951,227,920
1/17/201448.7049.0648.3648.581,369,030
1/16/201449.2049.2248.2548.741,180,850
1/15/201447.5649.4947.3549.152,829,330
1/14/201446.2747.5246.2247.441,538,630
1/13/201448.1748.1745.8646.302,134,410
1/10/201447.7848.2447.6348.201,425,390
1/9/201446.7847.9146.7747.621,687,660
1/8/201446.9947.2646.6546.682,228,500
1/7/201446.2547.1446.0147.011,480,030
1/6/201446.4046.5845.8046.111,754,530
1/3/201446.6846.9646.2746.45960,420
1/2/201447.1147.1846.4246.53935,107
12/31/201346.9847.4146.8947.18990,620
12/30/201346.9747.2346.5846.941,226,540
12/27/201347.3147.4346.7446.881,399,310
12/26/201347.9047.9746.9147.301,180,130
12/24/201347.4347.7447.3447.73591,099
12/23/201347.7047.9047.0647.511,741,900
12/20/201346.7847.9046.6347.703,855,870
12/19/201346.4546.7146.2446.601,998,250
12/18/201345.6146.7945.3946.553,888,120
12/17/201345.3745.8445.2245.581,103,720
12/16/201345.8645.8645.0245.392,056,800
12/13/201344.1245.8844.1045.723,620,860
12/12/201344.2544.6043.7443.762,355,980
12/11/201345.1045.3844.4144.441,819,050
12/10/201344.2745.3644.0445.012,931,920
12/9/201343.9944.8543.8144.353,802,210
12/6/201345.6845.7444.5544.952,184,050
12/5/201345.9145.9144.7645.122,563,710
12/4/201345.3346.5545.2045.863,379,870
12/3/201343.9245.7543.8745.653,123,070
12/2/201344.7144.7144.0044.112,241,920
11/29/201344.4044.8844.3344.72685,107
11/27/201344.2444.9044.2344.401,115,350
11/26/201344.7444.8444.1944.271,582,410
11/25/201344.4545.3244.0144.632,106,000
11/22/201344.5944.7944.0844.201,689,290
Trading Center