Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akamai Technologies
(NQ:
AKAM
)
92.24
+2.02 (+2.24%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
1.360
1.390
1.300
1.330
705,500
-0.06(-4.32%)
Jan 30, 2003
1.430
1.450
1.280
1.390
825,727
-0.04(-2.80%)
Jan 29, 2003
1.450
1.510
1.350
1.430
1,451,200
+0.07(+5.15%)
Jan 28, 2003
1.420
1.460
1.310
1.360
1,407,700
+0.05(+3.82%)
Jan 27, 2003
1.400
1.420
1.260
1.310
1,681,600
-0.09(-6.43%)
Jan 24, 2003
1.530
1.540
1.400
1.400
1,522,000
-0.10(-6.67%)
Jan 23, 2003
1.560
1.560
1.450
1.500
664,900
+0.01(+1.01%)
Jan 22, 2003
1.400
1.500
1.400
1.485
1,035,100
-0.00(-0.34%)
Jan 21, 2003
1.540
1.580
1.410
1.490
1,508,600
-0.05(-3.25%)
Jan 17, 2003
1.650
1.650
1.520
1.540
1,320,600
-0.16(-9.41%)
Jan 16, 2003
1.720
1.760
1.650
1.700
530,700
-0.06(-3.41%)
Jan 15, 2003
1.860
1.870
1.680
1.760
1,047,600
-0.05(-2.76%)
Jan 14, 2003
1.800
1.850
1.750
1.810
900,900
+0.04(+2.26%)
Jan 13, 2003
1.800
1.870
1.720
1.770
427,700
+0.00(+0.00%)
Jan 10, 2003
1.780
1.850
1.690
1.770
931,100
-0.01(-0.56%)
Jan 09, 2003
1.740
1.790
1.680
1.780
759,900
+0.12(+7.23%)
Jan 08, 2003
1.720
1.750
1.660
1.660
512,500
-0.09(-4.98%)
Jan 07, 2003
1.900
1.900
1.730
1.747
828,300
-0.12(-6.43%)
Jan 06, 2003
1.880
1.900
1.820
1.867
527,300
-0.03(-1.74%)
Jan 03, 2003
1.950
1.960
1.820
1.900
555,000
+0.02(+1.06%)
Jan 02, 2003
1.800
1.920
1.760
1.880
622,200
+0.15(+8.67%)
Dec 31, 2002
1.770
1.790
1.700
1.730
722,200
-0.04(-2.26%)
Dec 30, 2002
1.860
1.970
1.710
1.770
694,100
-0.11(-5.85%)
Dec 27, 2002
1.950
2.030
1.880
1.880
533,200
-0.08(-4.08%)
Dec 26, 2002
2.080
2.140
1.930
1.960
494,300
-0.09(-4.39%)
Dec 24, 2002
2.020
2.190
1.970
2.050
917,600
+0.05(+2.50%)
Dec 23, 2002
1.670
2.000
1.580
2.000
1,463,000
+0.21(+11.73%)
Dec 20, 2002
1.670
1.940
1.580
1.790
1,015,900
+0.14(+8.48%)
Dec 19, 2002
1.500
1.700
1.500
1.650
715,400
+0.05(+3.12%)
Dec 18, 2002
1.520
1.630
1.440
1.600
2,241,800
-0.06(-3.61%)
Dec 17, 2002
1.740
1.760
1.600
1.660
889,900
-0.04(-2.35%)
Dec 16, 2002
1.700
1.730
1.510
1.700
1,220,700
+0.05(+3.03%)
Dec 13, 2002
1.730
1.740
1.580
1.650
1,689,100
-0.13(-7.30%)
Dec 12, 2002
1.780
1.850
1.700
1.780
684,300
+0.04(+2.30%)
Dec 11, 2002
1.630
1.870
1.540
1.740
1,577,100
+0.15(+9.43%)
Dec 10, 2002
1.500
1.610
1.400
1.590
1,857,600
+0.09(+6.00%)
Dec 09, 2002
1.550
1.580
1.410
1.500
916,100
-0.12(-7.41%)
Dec 06, 2002
1.510
1.750
1.460
1.620
1,503,100
-0.08(-4.71%)
Dec 05, 2002
1.890
1.970
1.650
1.700
1,391,500
-0.13(-7.10%)
Dec 04, 2002
1.790
1.960
1.770
1.830
1,709,400
-0.17(-8.50%)
Dec 03, 2002
2.130
2.130
1.960
2.000
1,268,500
-0.13(-6.10%)
Dec 02, 2002
2.180
2.320
2.100
2.130
1,856,700
+0.07(+3.40%)
Nov 29, 2002
2.110
2.150
2.000
2.060
746,400
-0.05(-2.37%)
Nov 27, 2002
2.150
2.200
1.880
2.110
2,632,600
+0.14(+7.27%)
Nov 26, 2002
2.100
2.120
1.880
1.967
2,455,500
-0.10(-4.98%)
Nov 25, 2002
2.290
2.400
2.050
2.070
3,637,800
-0.13(-5.91%)
Nov 22, 2002
2.270
2.750
2.120
2.200
7,278,400
+0.00(+0.00%)
Nov 21, 2002
1.610
2.400
1.610
2.200
6,602,500
+1.08(+96.43%)
Nov 18, 2002
1.080
1.150
1.050
1.120
1,698,800
+0.09(+8.74%)
Nov 15, 2002
1.000
1.051
0.9800
1.030
456,400
+0.02(+1.98%)
Nov 14, 2002
1.000
1.100
0.9900
1.010
1,171,200
+0.04(+4.12%)
Nov 13, 2002
0.9800
1.030
0.9500
0.9700
720,500
+0.00(+0.00%)
Nov 12, 2002
0.9500
1.000
0.9500
0.9700
400,000
+0.01(+1.04%)
Nov 11, 2002
1.020
1.030
0.9500
0.9600
335,000
-0.04(-4.00%)
Nov 08, 2002
1.040
1.140
0.9900
1.000
622,400
-0.06(-5.66%)
Nov 07, 2002
1.130
1.150
1.050
1.060
750,100
-0.07(-6.19%)
Nov 06, 2002
1.020
1.130
0.9800
1.130
1,006,900
+0.10(+9.71%)
Nov 05, 2002
1.050
1.050
0.9500
1.030
825,100
-0.03(-2.83%)
Nov 04, 2002
1.040
1.170
1.021
1.060
1,876,600
+0.06(+6.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.