TR4DER - Akamai Technologi [AKAM] Historical Prices

Akamai Technologi - [Ticker: AKAM]
Last Trade	52.69	Last Trade Time	2017-11-01 - 19:34:00
Variation	+0.44 (+0.83%)	Open	52.70
High	53.07	Low	52.34
Volume	1,148,540	Average Volume (3m)	0
Yield		Bid / Ask	52.68 x 500 - 52.69 x 700
Former Close	52.25	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	2,487,200	13.92	14.55	13.77	14.44	00:00:00
2004-04-23	2,330,700	14.57	14.60	13.90	14.11	00:00:00
2004-04-26	1,556,600	14.20	14.48	13.85	13.96	00:00:00
2004-04-27	4,148,300	13.97	14.10	13.20	13.31	00:00:00
2004-04-28	3,583,900	13.29	13.58	12.70	12.99	00:00:00
2004-04-29	5,558,400	12.98	13.57	12.77	12.89	00:00:00
2004-04-30	4,961,100	12.91	13.10	11.65	11.84	00:00:00
2004-05-03	3,031,500	11.81	12.48	11.77	12.28	00:00:00
2004-05-04	3,107,500	12.45	13.08	12.22	12.79	00:00:00
2004-05-05	3,805,300	12.80	13.20	12.09	12.91	00:00:00
2004-05-06	2,848,700	12.83	12.87	12.31	12.48	00:00:00
2004-05-07	2,220,500	12.40	13.00	12.25	12.40	00:00:00
2004-05-10	2,852,400	12.25	12.35	11.78	11.87	00:00:00
2004-05-11	2,573,200	12.28	12.36	12.00	12.18	00:00:00
2004-05-12	3,741,200	12.17	13.00	11.70	12.83	00:00:00
2004-05-13	5,208,200	12.96	13.59	12.50	12.96	00:00:00
2004-05-14	2,149,200	12.99	13.19	12.50	12.71	00:00:00
2004-05-17	2,434,900	12.33	12.68	12.33	12.52	00:00:00
2004-05-18	2,458,900	12.75	13.16	12.70	13.05	00:00:00
2004-05-19	4,420,800	13.38	14.13	13.34	13.62	00:00:00
2004-05-20	2,198,600	13.67	13.74	13.31	13.49	00:00:00
2004-05-21	1,586,000	13.52	13.75	13.25	13.60	00:00:00
2004-05-24	2,420,400	13.78	14.22	13.75	14.08	00:00:00
2004-05-25	4,443,900	14.01	15.14	13.82	15.14	00:00:00
2004-05-26	2,415,900	14.89	15.06	14.77	14.85	00:00:00
2004-05-27	1,753,700	14.92	15.20	14.52	14.86	00:00:00
2004-05-28	1,312,100	14.77	15.00	14.65	14.86	00:00:00
2004-06-01	4,260,800	14.85	15.88	14.65	15.76	00:00:00
2004-06-02	3,785,900	15.77	16.09	15.59	15.75	00:00:00
2004-06-03	2,037,500	15.70	15.87	15.54	15.56	00:00:00
2004-06-04	1,711,200	15.86	15.92	15.37	15.56	00:00:00
2004-06-07	2,433,500	15.80	16.35	15.59	16.35	00:00:00
2004-06-08	3,153,200	16.24	16.66	15.93	16.31	00:00:00
2004-06-09	1,873,100	16.38	16.40	15.56	15.71	00:00:00
2004-06-10	2,248,200	15.80	16.06	15.16	15.38	00:00:00
2004-06-14	2,450,100	15.06	15.21	14.75	14.91	00:00:00
2004-06-15	2,944,000	15.00	15.85	14.95	15.69	00:00:00
2004-06-16	2,239,800	15.65	15.70	15.33	15.48	00:00:00
2004-06-17	1,440,000	15.23	15.63	15.15	15.41	00:00:00
2004-06-18	2,250,100	15.08	15.73	14.95	15.32	00:00:00
2004-06-21	1,283,500	15.59	15.63	15.01	15.07	00:00:00
2004-06-22	2,031,900	15.02	15.42	14.81	15.38	00:00:00
2004-06-23	2,829,100	15.30	16.38	15.22	16.27	00:00:00
2004-06-24	2,899,000	16.21	16.49	15.91	16.02	00:00:00
2004-06-25	14,466,600	16.02	18.47	16.02	17.45	00:00:00
2004-06-28	6,379,500	17.91	18.00	17.25	17.60	00:00:00
2004-06-29	4,211,600	17.65	17.97	17.55	17.75	00:00:00
2004-06-30	6,682,700	17.98	18.27	17.56	17.95	00:00:00
2004-07-01	4,537,400	17.85	17.95	17.03	17.68	00:00:00
2004-07-02	1,663,600	17.48	17.70	17.06	17.28	00:00:00
2004-07-06	2,818,300	17.12	17.13	16.36	16.38	00:00:00
2004-07-07	2,985,500	16.34	16.95	16.30	16.69	00:00:00
2004-07-08	5,161,300	15.99	16.20	15.01	15.24	00:00:00
2004-07-09	2,670,500	15.66	15.79	15.35	15.71	00:00:00
2004-07-12	2,576,400	15.55	15.67	15.10	15.35	00:00:00
2004-07-13	3,041,700	15.40	15.64	14.85	14.85	00:00:00
2004-07-14	4,537,400	14.57	14.97	14.07	14.64	00:00:00
2004-07-15	2,464,200	14.72	14.96	14.42	14.54	00:00:00
2004-07-16	2,716,000	14.73	14.95	14.48	14.64	00:00:00
2004-07-19	3,821,900	14.75	14.77	13.33	13.97	00:00:00
2004-07-20	3,924,600	13.90	15.38	13.90	15.17	00:00:00
2004-07-21	3,351,600	15.47	15.48	13.75	13.99	00:00:00
2004-07-22	3,823,400	13.80	14.63	13.32	14.55	00:00:00
2004-07-23	2,473,300	14.24	14.41	13.87	13.93	00:00:00
2004-07-26	2,767,900	13.97	14.20	13.39	13.75	00:00:00
2004-07-27	4,582,600	13.96	14.64	13.71	14.54	00:00:00
2004-07-28	5,278,300	13.78	14.32	13.30	14.04	00:00:00
2004-07-29	5,340,200	13.95	14.82	13.95	14.79	00:00:00
2004-07-30	2,042,000	14.78	15.11	14.50	14.93	00:00:00
2004-08-02	2,610,700	14.52	15.01	14.40	14.67	00:00:00
2004-08-03	3,558,900	14.69	14.69	14.01	14.01	00:00:00
2004-08-04	2,682,600	13.89	13.93	13.45	13.75	00:00:00
2004-08-05	3,874,200	14.02	14.18	12.92	12.96	00:00:00
2004-08-06	3,562,900	12.74	13.27	12.35	12.63	00:00:00
2004-08-09	2,204,600	12.69	13.19	12.25	12.44	00:00:00
2004-08-10	2,445,000	12.60	12.94	12.26	12.78	00:00:00
2004-08-11	3,428,600	12.43	12.98	11.90	12.82	00:00:00
2004-08-12	1,815,800	12.67	12.90	12.40	12.59	00:00:00
2004-08-13	1,857,900	12.77	13.02	12.36	12.52	00:00:00
2004-08-16	1,902,300	12.45	12.93	12.45	12.72	00:00:00
2004-08-17	1,616,800	13.00	13.25	12.85	13.10	00:00:00
2004-08-18	2,408,700	12.82	13.77	12.78	13.71	00:00:00
2004-08-19	4,339,100	13.63	14.36	13.61	14.26	00:00:00
2004-08-20	1,899,500	14.10	14.48	13.92	14.23	00:00:00
2004-08-23	1,460,100	14.35	14.35	13.83	13.88	00:00:00
2004-08-24	1,356,100	13.93	14.15	13.77	13.90	00:00:00
2004-08-25	1,187,800	13.77	14.50	13.76	14.38	00:00:00
2004-08-26	1,591,100	14.30	14.38	13.78	13.94	00:00:00
2004-08-27	734,200	14.05	14.27	14.00	14.13	00:00:00
2004-08-30	1,069,400	13.86	14.04	13.63	13.64	00:00:00
2004-08-31	2,000,300	13.69	13.79	13.20	13.45	00:00:00
2004-09-01	2,232,700	13.53	13.67	13.18	13.30	00:00:00
2004-09-02	1,054,100	13.21	13.60	13.20	13.52	00:00:00
2004-09-03	1,253,100	13.26	13.57	13.16	13.17	00:00:00
2004-09-07	1,604,700	13.35	13.80	13.30	13.47	00:00:00
2004-09-08	1,164,300	13.51	13.79	13.38	13.41	00:00:00
2004-09-09	1,077,000	13.55	13.69	13.25	13.55	00:00:00
2004-09-10	2,217,300	13.54	14.29	13.50	14.21	00:00:00
2004-09-13	2,233,900	14.17	14.63	14.17	14.26	00:00:00
2004-09-14	3,235,800	14.31	15.41	14.22	15.35	00:00:00
2004-09-15	4,178,100	15.05	15.24	14.65	14.70	00:00:00
2004-09-16	2,690,400	14.74	15.23	14.61	14.90	00:00:00
2004-09-17	1,100,800	14.94	14.94	14.69	14.93	00:00:00
2004-09-20	2,522,000	14.80	15.09	14.46	14.61	00:00:00
2004-09-21	1,448,400	14.84	14.86	14.54	14.68	00:00:00
2004-09-22	1,413,800	14.48	14.65	14.43	14.50	00:00:00
2004-09-23	1,536,500	14.54	14.58	14.33	14.47	00:00:00
2004-09-24	1,875,200	14.53	14.54	14.08	14.19	00:00:00
2004-09-27	2,187,600	14.06	14.10	13.58	13.59	00:00:00
2004-09-28	2,500,000	13.82	14.04	13.64	13.91	00:00:00
2004-09-29	1,460,300	13.98	14.24	13.90	14.02	00:00:00
2004-09-30	1,174,300	14.08	14.19	13.93	14.05	00:00:00
2004-10-01	2,544,800	14.00	14.68	13.91	14.50	00:00:00
2004-10-04	2,975,500	14.75	15.50	14.69	15.24	00:00:00
2004-10-05	1,484,500	15.20	15.45	14.92	15.14	00:00:00
2004-10-06	2,508,600	15.01	15.80	14.85	15.72	00:00:00
2004-10-07	2,318,400	15.67	16.14	15.27	15.44	00:00:00
2004-10-08	1,545,000	15.21	15.54	15.11	15.13	00:00:00
2004-10-11	1,293,000	15.06	15.31	15.05	15.28	00:00:00
2004-10-12	1,812,100	14.99	15.63	14.90	15.34	00:00:00
2004-10-13	2,269,000	15.62	15.90	15.30	15.44	00:00:00
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 > >>