AKAMAI TECHNOLOGIES $47.89

up +0.40


20/5/2013 04:20 PM  |  NASDAQ : AKAM  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

AKAM historical data

Date Open High Low Close Volume
5/20/2013 47.49 48.22 47.40 47.89 17289
5/17/2013 47.45 47.75 47.08 47.49 22577
5/16/2013 48.00 48.47 46.72 46.93 30036
5/15/2013 46.61 48.44 46.42 48.03 28802
5/14/2013 46.65 47.07 46.50 46.90 14747
5/13/2013 46.41 47.53 46.15 46.71 26102
5/10/2013 45.86 46.88 45.47 46.70 27118
5/9/2013 45.28 45.85 45.01 45.61 22198
5/8/2013 44.83 45.44 44.75 45.29 20517
5/7/2013 45.31 45.82 44.88 45.15 15146
5/6/2013 45.29 45.48 44.75 45.06 17099
5/3/2013 44.79 45.71 44.50 45.27 24424
5/2/2013 43.52 44.47 43.52 44.32 19680
5/1/2013 43.87 44.15 43.47 43.64 20156
4/30/2013 43.09 44.21 42.99 43.91 38870
4/29/2013 42.48 43.22 42.26 43.03 32961
4/26/2013 42.28 42.85 41.63 42.61 56419
4/25/2013 42.25 43.68 41.81 42.48 167958
4/24/2013 35.39 36.36 35.15 36.09 70400
4/23/2013 34.57 35.60 34.54 35.47 33547
4/22/2013 32.72 34.73 32.63 34.28 37974
4/19/2013 33.60 33.70 33.36 33.55 29388
4/18/2013 34.13 34.22 33.27 33.74 40512
4/17/2013 34.46 34.97 33.86 34.18 28504
4/16/2013 34.74 35.01 34.56 34.79 27987
4/15/2013 35.14 35.31 34.29 34.44 26024
4/12/2013 35.71 35.89 35.21 35.41 22305
4/11/2013 36.00 36.14 35.59 35.79 24452
4/10/2013 34.83 36.17 34.81 36.04 42451
4/9/2013 34.48 34.79 34.36 34.67 32174
4/8/2013 34.28 34.52 33.92 34.49 21947
4/5/2013 33.65 34.58 33.46 34.18 40497
4/4/2013 34.64 34.84 34.03 34.06 41286
4/3/2013 34.90 35.15 34.68 34.78 25297
4/2/2013 35.04 35.35 34.79 34.84 20879
4/1/2013 35.37 35.41 34.81 34.90 21915
3/28/2013 35.07 35.34 34.85 35.32 19041
3/27/2013 34.98 35.21 34.56 35.16 14970
3/26/2013 34.61 35.15 34.54 35.08 25895
3/25/2013 34.79 34.99 34.35 34.40 32855
3/22/2013 35.20 35.28 34.69 34.78 21585
3/21/2013 35.06 35.51 34.87 35.01 23687
3/20/2013 35.09 35.60 34.81 35.45 44302
3/19/2013 34.55 35.07 34.26 34.67 45110
3/18/2013 34.30 35.03 34.26 34.55 39299
3/15/2013 35.35 35.41 34.54 34.69 61184
3/14/2013 34.75 35.09 34.45 34.66 35246
3/13/2013 34.89 34.92 34.30 34.66 42625
3/12/2013 35.48 35.54 34.55 34.77 82462
3/11/2013 37.22 37.49 34.94 35.60 134699
3/8/2013 37.38 37.55 37.00 37.24 26552
3/7/2013 37.70 37.75 37.05 37.28 33857
3/6/2013 37.54 38.19 37.30 37.53 28826
3/5/2013 37.48 37.90 37.15 37.49 21697
3/4/2013 36.64 37.74 36.56 37.40 28148
3/1/2013 36.70 36.83 36.15 36.65 28464
2/28/2013 36.60 37.19 36.60 36.96 27569
2/27/2013 36.36 36.78 36.05 36.58 24116
2/26/2013 36.36 36.73 36.00 36.36 22125
2/25/2013 37.18 37.30 36.31 36.31 44667
2/22/2013 37.17 37.41 36.00 36.27 55447
2/21/2013 37.30 37.53 36.47 37.07 29876
2/20/2013 38.62 38.76 37.37 37.40 40997
2/19/2013 38.44 38.81 38.07 38.58 39063
2/15/2013 37.83 39.00 37.83 38.49 67369
2/14/2013 37.26 37.93 36.63 37.87 51464
2/13/2013 36.82 37.44 36.08 37.31 63394
2/12/2013 35.36 36.91 35.08 36.74 96829
2/11/2013 35.56 35.64 34.90 35.31 72530
2/8/2013 35.50 35.58 34.78 35.42 70515
2/7/2013 33.80 35.49 33.55 35.26 271951
2/6/2013 41.16 42.00 41.16 41.58 58251
2/5/2013 41.46 41.49 41.02 41.05 21419
2/4/2013 41.57 41.87 41.09 41.36 33894
2/1/2013 40.92 41.99 40.89 41.81 28360
1/31/2013 40.26 40.90 40.26 40.71 13359
1/30/2013 40.25 40.69 40.17 40.40 12706
1/29/2013 40.50 40.71 39.72 40.18 19270
1/28/2013 41.27 41.39 40.30 40.69 20396
1/25/2013 40.80 41.49 40.69 41.15 25637
1/24/2013 40.12 40.84 40.05 40.56 23332
1/23/2013 40.18 40.48 39.73 40.06 21168
1/22/2013 40.00 40.52 39.48 39.93 28027
1/18/2013 39.73 39.97 39.50 39.96 15496
1/17/2013 39.64 39.86 39.47 39.75 21474
1/16/2013 39.34 39.56 39.00 39.37 17814
1/15/2013 39.67 39.76 39.03 39.66 16337
1/14/2013 39.49 40.08 39.30 39.99 17349
1/11/2013 39.64 39.70 39.11 39.59 18252
1/10/2013 39.98 39.98 39.22 39.50 30785
1/9/2013 40.34 40.37 39.48 39.70 29919
1/8/2013 40.88 40.91 39.86 40.14 28850
1/7/2013 40.23 40.94 40.22 40.77 26530
1/4/2013 40.48 40.65 39.95 40.43 22443
1/3/2013 41.89 41.99 40.83 40.95 20919
1/2/2013 41.86 42.53 41.80 42.16 24688
12/31/2012 40.31 41.01 40.05 40.91 20654
12/28/2012 40.80 41.00 40.36 40.40 16336
12/27/2012 41.34 41.56 40.27 41.03 24671
12/26/2012 41.34 41.67 41.01 41.25 15733
Marketplace
Trading Center