Akamai Technologies (NQ: AKAM)
40.98 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 8, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 08, 2016 42.51 43.00 40.22 40.98 3,280,033 -2.22(-5.14%)
Feb 05, 2016 44.15 44.19 42.88 43.20 2,629,279 -1.44(-3.23%)
Feb 04, 2016 44.41 45.28 43.88 44.64 2,402,873 +0.25(+0.56%)
Feb 03, 2016 43.25 44.81 42.96 44.39 3,792,873 +1.45(+3.38%)
Feb 02, 2016 44.96 44.96 42.68 42.94 2,789,195 -2.36(-5.21%)
Feb 01, 2016 45.50 45.54 44.31 45.30 2,765,770 -0.32(-0.70%)
Jan 29, 2016 43.79 45.63 43.53 45.62 2,278,158 +2.15(+4.95%)
Jan 28, 2016 44.85 45.21 43.28 43.47 2,726,349 -0.88(-1.98%)
Jan 27, 2016 45.70 46.44 44.15 44.35 2,081,725 -1.85(-4.00%)
Jan 26, 2016 45.86 46.42 45.26 46.20 2,256,567 +0.50(+1.09%)
Jan 25, 2016 46.81 46.90 45.64 45.70 1,413,870 -1.21(-2.58%)
Jan 22, 2016 46.97 47.89 46.52 46.91 1,984,684 +0.70(+1.51%)
Jan 21, 2016 46.33 47.82 45.80 46.21 3,350,301 +0.10(+0.22%)
Jan 20, 2016 44.79 46.75 43.75 46.11 3,493,890 +0.67(+1.47%)
Jan 19, 2016 44.82 45.64 43.75 45.44 3,589,828 +1.29(+2.92%)
Jan 15, 2016 44.15 44.15 44.15 0 -2.76(-5.88%)
Jan 14, 2016 45.98 47.26 45.10 46.91 2,974,796 +1.09(+2.38%)
Jan 13, 2016 47.14 47.69 45.75 45.82 4,134,906 -1.06(-2.26%)
Jan 12, 2016 46.01 48.19 46.01 46.88 6,203,349 +1.42(+3.12%)
Jan 11, 2016 48.27 48.87 44.93 45.46 6,487,045 -2.64(-5.49%)
Jan 08, 2016 48.51 49.18 48.05 48.10 4,122,741 -0.09(-0.19%)
Jan 07, 2016 49.34 50.70 48.16 48.19 4,029,624 -2.29(-4.54%)
Jan 06, 2016 51.00 51.76 50.38 50.48 2,588,749 -1.54(-2.96%)
Jan 05, 2016 52.38 52.65 51.93 52.02 1,505,033 -0.29(-0.55%)
Jan 04, 2016 51.80 52.32 50.91 52.31 4,341,097 -0.32(-0.61%)
Dec 31, 2015 52.63 52.63 52.63 0 -0.27(-0.51%)
Dec 30, 2015 53.30 53.44 52.89 52.90 786,487 -0.43(-0.81%)
Dec 29, 2015 53.45 53.83 53.00 53.33 1,082,137 +0.15(+0.28%)
Dec 28, 2015 53.11 53.33 52.60 53.18 927,396 +0.14(+0.26%)
Dec 24, 2015 53.04 53.04 53.04 0 -0.21(-0.39%)
Dec 23, 2015 52.91 53.48 52.81 53.25 1,338,305 +0.28(+0.52%)
Dec 22, 2015 52.70 53.17 52.52 52.97 987,234 +0.30(+0.57%)
Dec 21, 2015 52.82 52.95 51.99 52.67 1,444,760 +0.35(+0.68%)
Dec 18, 2015 52.48 53.04 52.28 52.32 3,772,269 -0.27(-0.51%)
Dec 17, 2015 53.34 53.92 52.59 52.59 2,272,663 -0.69(-1.29%)
Dec 16, 2015 52.35 53.37 52.25 53.28 2,513,642 +1.52(+2.94%)
Dec 15, 2015 51.32 52.54 51.13 51.76 3,039,510 +0.67(+1.32%)
Dec 14, 2015 52.37 52.85 50.59 51.08 3,182,709 -0.73(-1.41%)
Dec 11, 2015 53.10 53.65 51.56 51.81 2,894,135 -1.89(-3.52%)
Dec 10, 2015 53.39 54.28 53.08 53.70 2,067,543 +0.43(+0.81%)
Dec 09, 2015 53.72 55.31 53.23 53.27 4,106,995 -1.83(-3.32%)
Dec 08, 2015 55.32 55.53 54.94 55.10 1,822,290 -0.61(-1.09%)
Dec 07, 2015 56.34 56.35 55.62 55.71 1,765,036 -0.91(-1.60%)
Dec 04, 2015 54.98 56.81 54.91 56.62 2,532,107 +1.81(+3.29%)
Dec 03, 2015 56.31 56.62 54.53 54.81 2,509,593 -1.26(-2.25%)
Dec 02, 2015 57.57 57.84 55.96 56.07 2,715,186 -1.59(-2.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here