$69.96 -1.13 (%) Akamai Technologies Inc - NASDAQ

Mar. 6, 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
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
1/5/201561.6762.3460.7661.942,237,401
1/2/201563.4863.9062.5263.25851,990
12/31/201464.4564.5562.8562.96891,416
12/30/201463.8465.2163.8464.071,096,522
12/29/201464.4764.7863.3763.79942,604
12/26/201464.3465.0664.0064.79740,513
12/24/201464.6564.7764.3464.34353,632
12/23/201464.2764.7064.1264.59812,851
12/22/201463.2664.0963.2064.06899,374
12/19/201462.5363.4662.5263.203,206,143
12/18/201462.2562.6061.8262.501,455,069
12/17/201459.9961.6559.8961.481,075,105
12/16/201460.4361.3759.8659.921,679,595
12/15/201461.2761.8760.2260.511,652,694
12/12/201461.3362.1760.7760.801,380,978
12/11/201461.6463.0661.6461.981,463,255
12/10/201462.1462.8061.0561.091,325,465
12/9/201462.0262.5661.4162.401,524,862
12/8/201463.5864.1062.2862.591,140,504
12/5/201464.2264.4363.6064.01868,763
12/4/201463.3364.3263.0264.231,428,488
12/3/201463.4563.5562.5863.241,476,465
12/2/201463.2263.6962.7963.231,061,594
12/1/201464.1664.2062.9663.061,573,062
11/28/201464.2865.3963.9064.61789,100
11/26/201464.2364.5763.7764.21841,128
11/25/201464.1564.6263.9664.021,202,551
11/24/201463.9064.3863.7064.151,164,934
11/21/201463.8963.9763.2363.731,691,462
11/20/201461.0063.1560.6763.121,700,954
11/19/201462.1462.1461.4261.57882,429
11/18/201461.9962.6361.9262.16893,195
11/17/201462.5663.4261.8862.031,686,825
11/14/201460.5063.0560.3362.932,975,788
11/13/201460.9961.2760.1860.45828,640
11/12/201460.8861.2860.3360.78738,017
11/11/201461.0961.3160.7361.05686,391
11/10/201460.3261.1960.1261.071,537,661
11/7/201459.7060.1859.4360.141,140,061
11/6/201459.2659.6658.4959.631,291,816
11/5/201459.9259.9958.5759.021,404,290
11/4/201459.6160.0958.9959.631,158,623
11/3/201460.1860.9159.6159.721,181,786
10/31/201460.9861.2760.0060.303,739,678
10/30/201455.9259.8655.7859.834,409,779
10/29/201457.0957.3555.9856.213,960,331
10/28/201455.6657.4155.4157.152,360,315
10/27/201455.0855.3654.3755.291,287,666
10/24/201454.7355.3154.1455.281,104,209
10/23/201454.5855.0354.3654.531,553,944
10/22/201455.0355.3453.9353.951,534,042
10/21/201454.4155.3854.2955.012,214,565
10/20/201453.6654.4053.5253.992,337,563
10/17/201454.0054.4353.3153.842,222,736
10/16/201452.2854.0551.7453.385,585,763
10/15/201454.9955.4253.8554.633,556,935
10/14/201456.0857.2755.6155.652,075,043
10/13/201456.3457.2155.5055.551,538,881
10/10/201458.0658.8056.5356.551,551,928
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center