Akamai Technologies Inc $60.42

down -0.44


22/8/2014 04:00 PM  |  NASDAQ : AKAM  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKAM historical data

Date Open High Low Close Volume
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
7/29/201460.3760.4858.8959.002,224,125
7/28/201459.8259.9859.3459.442,399,432
7/25/201459.6059.8559.2959.711,197,173
7/24/201459.5359.9059.0059.802,376,903
7/23/201458.9859.0358.4658.49909,634
7/22/201458.8159.2258.7158.921,230,694
7/21/201458.9659.1358.3758.491,043,368
7/18/201458.6359.3658.3259.241,613,020
7/17/201458.9559.5858.2158.321,394,282
7/16/201459.7259.8658.8059.111,977,226
7/15/201460.0660.8559.2359.721,379,017
7/14/201460.3161.3460.2360.341,409,470
7/11/201460.0760.2159.7659.902,225,902
7/10/201459.7560.4559.4760.071,403,691
7/9/201460.3561.1060.0060.692,729,346
7/8/201461.9062.0059.4959.752,666,924
7/7/201462.0062.3661.6661.891,997,242
7/3/201461.9562.2061.8362.01773,696
7/2/201461.7162.1161.4861.841,414,673
7/1/201461.1061.7761.0661.631,461,476
6/30/201460.9761.3760.7961.061,122,198
6/27/201460.9261.0860.5861.01899,088
6/26/201461.3661.4460.4061.031,209,475
6/25/201461.4461.6860.6261.171,947,909
6/24/201461.8362.7661.3961.611,210,041
6/23/201461.2862.3560.9562.121,892,891
6/20/201461.4761.4760.7661.221,890,674
6/19/201461.1961.3860.7261.331,306,333
6/18/201460.5861.1360.0561.071,652,774
6/17/201460.5861.7860.3660.593,779,341
6/16/201458.7460.9058.3460.253,429,677
6/13/201458.5958.9858.3358.841,348,126
6/12/201458.0158.9557.7858.511,600,509
6/11/201457.7858.4957.3958.301,179,546
6/10/201457.9758.3657.6058.112,035,520
6/9/201457.4558.5757.3758.132,735,038
6/6/201456.3157.6656.0357.472,697,834
6/5/201455.1656.1054.8455.901,652,888
6/4/201454.7855.5454.5155.191,393,854
6/3/201454.0555.3153.9555.091,796,805
6/2/201454.5654.7153.5354.361,474,454
5/30/201454.8954.9254.0154.341,301,603
5/29/201454.4054.9254.0454.772,006,918
5/28/201454.7254.7953.8554.351,718,620
5/27/201454.0154.7253.8654.611,586,644
5/23/201453.6853.8453.0853.65894,422
5/22/201453.9253.9753.1753.481,175,513
5/21/201452.3853.9751.7653.882,432,293
5/20/201453.1853.3751.9952.242,242,121
5/19/201453.1054.0052.5553.342,320,336
5/16/201453.5953.5952.5153.331,438,099
5/15/201453.8454.0352.4053.511,811,421
5/14/201454.4155.2054.0454.062,932,004
5/13/201453.8054.2553.1953.301,739,357
5/12/201452.9453.8352.8053.431,873,036
5/9/201452.3253.0751.8652.821,463,440
5/8/201451.6052.7351.4252.212,171,150
5/7/201452.4852.9651.1051.862,600,148
5/6/201453.7054.2452.1652.401,906,763
5/5/201453.0354.3052.5454.132,298,945
5/2/201455.2456.7553.0253.187,191,657
5/1/201453.4955.1753.0854.534,443,540
4/30/201452.3953.2951.6553.071,972,812
4/29/201451.3552.5550.5252.483,595,342
4/28/201452.5752.7550.5751.143,286,354
4/25/201453.0953.3051.6752.032,197,159
4/24/201454.5154.7052.5453.351,753,468
4/23/201454.6755.1053.3153.772,456,495
4/22/201454.4455.4454.1954.711,492,459
4/21/201454.5654.7853.8454.42989,518
4/17/201454.3354.7553.6954.301,367,276
4/16/201453.8154.5553.2854.521,888,336
4/15/201452.9653.8551.6753.572,377,523
4/14/201453.1054.1352.4152.962,105,107
4/11/201452.3453.4051.7952.613,544,453
4/10/201455.3855.4952.8252.883,100,787
4/9/201454.7555.2254.4555.182,470,935
4/8/201454.0054.7653.5554.452,253,869
4/7/201454.1254.6053.1153.843,551,889
4/4/201457.1057.1053.4754.354,903,923
4/3/201458.2558.3556.2356.442,937,331
4/2/201459.6259.7658.1058.182,434,357
Trading Center