Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.44 (+0.83%) Akamai Technologi - [Ticker: AKAM]Chart Akamai Technologi  News Akamai Technologi  Download Historical Prices for Metastock Akamai Technologi and Others  Technical Analysis Akamai Technologi  
Last Trade52.69Last Trade Time2017-11-01 - 19:34:00
Variation+0.44 (+0.83%)Open52.70
High53.07Low52.34
Volume1,148,540Average Volume (3m)0
YieldBid / Ask52.68 x 500 - 52.69 x 700
Former Close52.2552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
AKAM quotes from 2000-01-01 to 2021-11-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03288,700344.19345.50311.00321.2500:00:00
2000-01-04219,200320.00321.50300.00300.0000:00:00
2000-01-051,185,500282.50299.63262.00283.5000:00:00
2000-01-06801,700272.00278.13235.25236.1300:00:00
2000-01-07734,200248.38254.50238.00248.3800:00:00
2000-01-101,145,000259.13286.25249.56285.5000:00:00
2000-01-11481,600295.13298.00267.25278.4400:00:00
2000-01-121,012,000288.00289.25250.00254.0000:00:00
2000-01-131,032,000260.38260.50218.38232.8100:00:00
2000-01-14642,300254.00254.63229.00230.0000:00:00
2000-01-18823,400229.06229.06207.50211.5000:00:00
2000-01-191,371,700212.00233.00212.00224.7500:00:00
2000-01-20920,000229.50235.75220.00234.0000:00:00
2000-01-211,233,300235.00275.00229.75269.0000:00:00
2000-01-24890,300271.94284.44258.63262.0600:00:00
2000-01-25375,300264.00282.00254.63279.3100:00:00
2000-01-26600,800278.00288.00274.06277.5000:00:00
2000-01-27546,400270.00290.00264.00281.1300:00:00
2000-01-28423,000266.13285.06255.00270.0600:00:00
2000-01-31679,200264.13267.00235.06249.1300:00:00
2000-02-01332,700255.25256.47235.38239.0600:00:00
2000-02-02316,900239.13245.00231.25233.6300:00:00
2000-02-03485,300240.00252.00239.88245.3800:00:00
2000-02-04330,300247.63254.00230.41235.0000:00:00
2000-02-071,581,600230.00233.00216.00228.6300:00:00
2000-02-08686,200241.13246.00232.06240.9400:00:00
2000-02-09673,900241.25244.00233.00234.8800:00:00
2000-02-10424,400236.75236.88227.00229.0000:00:00
2000-02-11394,700229.06241.00226.13233.0600:00:00
2000-02-14424,100233.56238.75226.81230.3800:00:00
2000-02-15380,900231.75233.00217.00222.5000:00:00
2000-02-161,092,000229.75252.00228.19246.1300:00:00
2000-02-17703,600246.25253.00235.50252.0000:00:00
2000-02-18504,200246.00247.00239.25241.6900:00:00
2000-02-22376,900238.63244.00238.38242.1300:00:00
2000-02-23500,900246.00260.50233.50252.0600:00:00
2000-02-24745,000253.50275.38253.00274.8100:00:00
2000-02-25495,500274.25275.00261.00267.0600:00:00
2000-02-28459,700263.38265.38248.31256.7500:00:00
2000-02-29253,300259.28262.75250.00261.2500:00:00
2000-03-01692,500259.38285.88259.31278.6300:00:00
2000-03-02560,300282.19290.69265.00268.0000:00:00
2000-03-03588,000278.25286.63265.88268.3800:00:00
2000-03-06365,500270.50278.81252.75254.0000:00:00
2000-03-07589,200260.00268.19255.00262.4400:00:00
2000-03-08401,100264.19269.06249.00265.0000:00:00
2000-03-09468,100267.88288.00265.16286.0000:00:00
2000-03-10674,200288.06305.94288.00296.0000:00:00
2000-03-13455,200274.00302.50273.94284.7500:00:00
2000-03-14345,500292.50292.75266.00269.7500:00:00
2000-03-15903,600269.56270.19230.19240.2500:00:00
2000-03-16829,500243.00245.50215.00229.1300:00:00
2000-03-17551,300227.00237.50218.50218.9400:00:00
2000-03-201,245,500218.75227.88209.63213.2500:00:00
2000-03-211,346,900208.88208.88189.00197.5000:00:00
2000-03-22821,600202.25225.00201.31208.5000:00:00
2000-03-23636,100210.00215.00199.00201.8800:00:00
2000-03-24560,500203.50215.00202.50211.0000:00:00
2000-03-27329,200214.25219.50206.13208.6900:00:00
2000-03-28495,000207.25207.38199.00199.8800:00:00
2000-03-291,700,300199.44199.44168.00170.0000:00:00
2000-03-301,398,900166.00172.06159.50160.0600:00:00
2000-03-31842,000172.06172.13155.00160.8100:00:00
2000-04-031,813,800157.13157.88118.00119.0000:00:00
2000-04-042,063,600127.00127.75105.00115.4700:00:00
2000-04-051,408,600110.87130.13107.00110.0000:00:00
2000-04-062,280,900117.50136.00115.00135.1300:00:00
2000-04-071,295,900141.00149.75138.00145.6900:00:00
2000-04-101,421,400149.94151.63127.31133.3100:00:00
2000-04-113,140,300121.31123.00105.00107.7500:00:00
2000-04-122,600,000110.87111.5692.7592.7500:00:00
2000-04-131,592,20097.3199.2587.8788.0000:00:00
2000-04-142,187,00084.5084.7564.0064.8700:00:00
2000-04-172,005,30060.0076.6256.6370.0000:00:00
2000-04-181,898,00074.5095.0067.8791.5000:00:00
2000-04-191,566,30095.00102.1285.0088.9400:00:00
2000-04-20953,90093.0093.5681.2586.9400:00:00
2000-04-24944,80078.0082.5074.5075.8700:00:00
2000-04-252,605,30082.0082.0070.0073.0600:00:00
2000-04-261,805,00068.0079.8167.0073.5000:00:00
2000-04-271,503,80068.0683.7568.0083.1200:00:00
2000-04-282,801,90088.19108.0087.5098.8700:00:00
2000-05-012,011,100105.50113.37100.12103.3100:00:00
2000-05-021,613,400105.12111.75101.12105.3700:00:00
2000-05-032,061,900101.12103.1987.3391.8700:00:00
2000-05-041,357,80099.94100.8793.0097.0000:00:00
2000-05-05850,00094.94103.0094.0097.0600:00:00
2000-05-08872,00096.7596.8786.3786.6200:00:00
2000-05-091,301,30090.6691.3782.7583.2500:00:00
2000-05-101,343,90080.2587.0673.6977.3700:00:00
2000-05-111,493,80082.7583.0072.0073.2000:00:00
2000-05-121,603,10077.0078.5069.8770.5000:00:00
2000-05-151,564,40072.0075.0067.7574.7500:00:00
2000-05-161,654,10079.7581.0072.0076.0600:00:00
2000-05-171,402,80074.6982.0074.0677.0000:00:00
2000-05-18809,50079.7580.1974.4475.5600:00:00
2000-05-19853,60074.0074.9470.0071.9400:00:00
2000-05-221,277,30074.0074.0061.5069.3700:00:00
2000-05-231,335,60067.3171.0065.5067.7500:00:00
2000-05-241,520,00067.8169.2560.9466.4400:00:00
2000-05-25862,80069.5671.5662.0062.4400:00:00
2000-05-26670,50064.0064.0058.8859.9400:00:00
2000-05-301,791,30063.2576.0061.7575.0000:00:00
2000-05-311,700,30072.4777.0666.6266.7500:00:00
2000-06-011,414,20074.6276.0071.5073.8700:00:00
2000-06-023,285,30080.1291.0079.5089.0000:00:00
2000-06-052,894,10085.6299.7585.5095.0600:00:00
2000-06-062,233,80097.56102.0086.5087.5600:00:00
2000-06-071,827,50089.1992.0083.8785.5000:00:00
2000-06-081,311,70090.2591.5087.0090.5600:00:00
2000-06-091,613,10096.06100.0093.0098.0000:00:00
2000-06-121,718,00093.9493.9488.0088.6200:00:00
2000-06-133,003,30088.7598.0681.0098.0000:00:00
2000-06-143,124,80096.44100.7592.3793.9400:00:00
2000-06-151,601,40093.2595.5091.0091.2500:00:00
2000-06-161,541,40092.7595.0087.8788.0000:00:00
2000-06-191,364,40087.8793.6287.8792.7500:00:00
2000-06-202,131,40094.8196.7590.5094.0000:00:00
2000-06-219,644,80098.00115.7597.00115.3700:00:00
2000-06-222,990,600118.25118.44107.50107.5600:00:00
2000-06-231,421,100107.75109.00100.00102.5000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources