$63.87 +0.36 (%) Akamai Technologies Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKAM historical data

Date Open High Low Close Volume
12/2/201663.3464.1462.8363.872,284,018
12/1/201666.4866.5063.5063.512,888,765
11/30/201667.3067.4866.4466.701,752,466
11/29/201666.3467.7666.1167.281,897,794
11/28/201666.5266.7965.9066.17989,736
11/25/201666.7066.9766.1066.95439,745
11/23/201666.8066.9365.8666.481,361,978
11/22/201666.2667.0366.2666.821,892,880
11/21/201666.5067.1066.0566.902,356,660
11/18/201666.6366.7466.0866.441,515,604
11/17/201666.2566.9366.1066.602,343,467
11/16/201665.4066.1065.2165.902,153,610
11/15/201665.7766.3065.3065.473,692,068
11/14/201665.7765.8665.0865.442,375,853
11/11/201665.9366.1665.1165.452,926,291
11/10/201666.8567.6365.0066.222,153,068
11/9/201664.9966.9864.7766.532,761,036
11/8/201666.3166.7665.7566.372,761,666
11/7/201667.3267.5066.2166.522,617,312
11/4/201666.3367.0465.6965.813,087,659
11/3/201667.4267.5466.4866.522,483,634
11/2/201668.0068.2267.2167.313,685,333
11/1/201669.3969.5567.5268.105,326,018
10/31/201669.7671.0469.3569.473,711,311
10/28/201668.6370.1068.4769.914,018,116
10/27/201668.0969.9567.0268.816,585,245
10/26/201664.3668.4764.1067.7013,754,496
10/25/201659.0059.2058.4459.073,407,448
10/24/201657.9759.1857.8458.842,852,923
10/21/201656.7357.8156.2557.671,800,564
10/20/201656.5756.8856.3356.731,072,674
10/19/201656.1856.9856.0056.621,697,985
10/18/201655.6956.3055.5855.921,937,320
10/17/201654.5254.9954.1154.941,265,953
10/14/201654.8055.2454.0754.661,521,051
10/13/201653.8754.5853.1954.451,400,578
10/12/201654.0354.3653.5754.28993,833
10/11/201655.3055.3053.6154.131,795,787
10/10/201655.2255.7455.0755.311,256,995
10/7/201655.3355.3354.5854.951,162,359
10/6/201655.8055.9154.6054.861,973,496
10/5/201654.9056.0554.7355.982,973,634
10/4/201653.7554.7853.2054.642,633,563
10/3/201652.9653.7552.6353.711,848,293
9/30/201652.6353.1952.1352.991,354,713
9/29/201652.2753.6452.2752.412,268,609
9/28/201652.5752.7051.3652.281,967,070
9/27/201651.8552.8351.8052.651,562,407
9/26/201651.8452.2551.5151.761,299,109
9/23/201652.1152.6352.1152.251,307,373
9/22/201652.7052.9352.1752.432,073,632
9/21/201651.4852.3051.2852.211,690,189
9/20/201651.9852.2651.3651.361,907,517
9/19/201651.1851.9051.1451.622,429,964
9/16/201651.2051.4050.7650.982,415,117
9/15/201651.3151.7150.9151.383,071,969
9/14/201651.8152.4651.3351.652,365,671
9/13/201652.5052.8251.4351.871,904,962
9/12/201652.3853.2852.3153.092,117,054
9/9/201653.0453.7352.4352.502,208,981
9/8/201653.9054.3153.2453.503,483,993
9/7/201655.3755.4353.9154.082,394,807
9/6/201655.2955.8355.0855.501,737,377
9/2/201655.4055.7855.0155.331,149,828
9/1/201654.8255.0854.1655.071,770,093
8/31/201654.9755.1454.2954.901,304,417
8/30/201655.0555.5654.6154.891,168,802
8/29/201655.2555.3054.6655.041,173,252
8/26/201654.5655.9454.1855.312,222,253
8/25/201653.8054.6853.7654.561,971,270
8/24/201653.6854.4453.6353.981,984,640
8/23/201653.0654.2852.9553.601,379,082
8/22/201652.8153.0052.2552.981,286,074
8/19/201652.3052.9652.0052.951,391,247
8/18/201652.3552.6452.0052.351,108,053
8/17/201652.2452.4051.9852.341,608,480
8/16/201652.0752.6352.0052.001,241,019
8/15/201652.0553.0152.0252.051,960,670
8/12/201652.1952.5751.9651.971,979,593
8/11/201652.1552.3051.3051.411,582,287
8/10/201650.3552.0650.3552.022,997,435
8/9/201650.1750.9550.1650.221,802,561
8/8/201650.7850.9450.0550.211,405,299
8/5/201649.7350.8749.1650.662,085,659
8/4/201649.2849.7148.9249.431,939,228
8/3/201649.8649.9849.1649.441,909,039
8/2/201650.4650.6949.2149.963,083,522
8/1/201650.5650.7150.1950.603,028,327
7/29/201650.6450.8349.7650.533,622,526
7/28/201650.4551.1350.2150.694,725,013
7/27/201651.2351.4447.8050.5119,372,284
7/26/201658.0058.4757.6958.093,896,212
7/25/201657.8358.3357.5757.901,676,791
7/22/201657.4558.1457.2457.891,048,026
7/21/201657.8958.1257.0157.201,486,517
7/20/201657.7157.8957.4257.831,164,647
7/19/201657.2457.9657.2457.451,000,052
7/18/201657.3957.8657.2857.47937,932
7/15/201657.7057.9157.0357.251,137,960
7/14/201657.7258.0157.1157.431,611,116
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center