$75.02 +1.81 (%) Akamai Technologies Inc - NASDAQ

Jul. 30, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKAM historical data

Date Open High Low Close Volume
7/29/201568.0573.5567.1373.219,972,363
7/28/201572.1373.8371.2573.652,524,452
7/27/201572.2172.3871.0471.631,365,871
7/24/201573.9073.9372.1472.521,237,851
7/23/201572.9474.1872.5673.511,030,067
7/22/201572.6473.0572.2872.751,078,127
7/21/201573.4073.7472.5072.551,059,265
7/20/201572.1673.9372.1673.481,068,688
7/17/201572.7073.0072.2872.721,070,443
7/16/201572.2372.8972.2172.63688,206
7/15/201572.2572.8971.7972.06924,564
7/14/201571.7272.9571.4072.291,138,420
7/13/201570.4471.8070.1071.671,106,867
7/10/201570.3070.3069.5769.98939,669
7/9/201569.5870.3669.1469.301,561,087
7/8/201569.8169.9768.8368.861,171,265
7/7/201570.0870.1968.7270.111,244,781
7/6/201569.2169.9469.1169.761,005,914
7/2/201570.3870.5969.2269.911,142,515
7/1/201570.3070.9170.0170.37962,366
6/30/201569.8370.2969.5569.821,678,578
6/29/201570.2970.8469.1369.181,165,777
6/26/201571.3071.4570.6571.131,390,479
6/25/201571.3471.8071.0971.371,462,297
6/24/201572.2272.4870.9071.331,509,702
6/23/201572.9473.0872.0372.231,441,979
6/22/201572.7373.5272.5573.011,383,550
6/19/201573.2473.3372.2872.292,028,547
6/18/201572.8473.5872.6273.271,121,934
6/17/201572.8873.3472.2972.81919,481
6/16/201572.5073.1972.5072.85711,312
6/15/201572.6672.9772.1872.501,116,503
6/12/201573.8374.3973.3773.44764,851
6/11/201574.6574.9973.8874.05903,162
6/10/201573.2574.9473.0374.611,517,790
6/9/201573.2273.8772.1972.902,616,766
6/8/201575.2175.8874.8174.891,368,879
6/5/201574.8775.3774.5775.241,792,395
6/4/201575.5675.9774.9975.141,067,789
6/3/201575.5876.4175.3676.021,203,327
6/2/201575.0275.8974.8675.461,753,594
6/1/201576.3876.5074.7175.232,269,523
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!