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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-08-0611,151,00023.1023.4222.7523.0400:00:00
2008-08-077,505,80022.8022.9322.0122.2300:00:00
2008-08-089,970,80022.0822.9221.5422.8200:00:00
2008-08-116,660,20022.6623.3822.5223.2100:00:00
2008-08-129,653,60023.0423.8122.8622.9200:00:00
2008-08-135,140,10022.8823.1122.3022.7200:00:00
2008-08-145,632,30022.5623.6222.5323.5300:00:00
2008-08-153,787,60023.6623.6922.7823.1300:00:00
2008-08-183,209,30023.2923.2922.8222.9200:00:00
2008-08-193,699,10022.7223.0022.4122.5700:00:00
2008-08-203,377,00022.7823.3222.5422.8000:00:00
2008-08-212,687,90022.5622.8822.4922.5900:00:00
2008-08-228,421,70022.5924.1422.5923.6700:00:00
2008-08-256,571,10023.7023.7022.4522.5800:00:00
2008-08-264,642,60022.5022.5922.1422.3300:00:00
2008-08-273,862,20022.1122.9922.1122.8000:00:00
2008-08-283,700,30023.0623.3322.9123.2800:00:00
2008-08-292,967,00023.2123.2122.6822.9000:00:00
2008-09-025,932,80022.8522.9321.6621.8300:00:00
2008-09-0313,640,70021.6621.7220.0020.4300:00:00
2008-09-046,235,00020.3520.3519.5619.6400:00:00
2008-09-056,376,00019.4119.5718.6619.4100:00:00
2008-09-086,981,20019.9819.9918.6218.8000:00:00
2008-09-098,866,00018.6419.7517.6217.7200:00:00
2008-09-104,829,80017.9018.4317.6718.3100:00:00
2008-09-115,985,80018.0418.3917.4518.0800:00:00
2008-09-126,195,90017.9318.5217.6218.0600:00:00
2008-09-155,216,50017.7517.7516.7117.0000:00:00
2008-09-166,634,70016.9317.8616.8917.7200:00:00
2008-09-175,887,10017.2417.7017.0017.0100:00:00
2008-09-1811,033,70017.7117.7615.4617.0000:00:00
2008-09-196,740,70017.7518.0517.2817.6700:00:00
2008-09-225,478,30017.5818.4317.0717.5100:00:00
2008-09-233,880,80017.5017.9717.0017.1400:00:00
2008-09-243,424,00017.2617.5316.8017.0600:00:00
2008-09-252,708,60017.0817.4316.8917.1700:00:00
2008-09-265,622,50016.6716.9316.0816.3800:00:00
2008-09-296,588,50016.0916.2814.6014.8800:00:00
2008-09-309,289,20015.1417.4415.0017.4400:00:00
2008-10-017,319,80017.3017.9517.0417.1200:00:00
2008-10-029,314,10015.4916.0715.1015.3000:00:00
2008-10-035,427,70015.8616.2414.7514.8500:00:00
2008-10-068,753,60014.2415.1913.2315.0900:00:00
2008-10-075,219,70015.0215.6513.8213.8900:00:00
2008-10-085,928,50013.3514.8713.3314.0300:00:00
2008-10-094,618,10014.3114.8313.2613.5300:00:00
2008-10-106,592,10012.5014.6012.5014.1200:00:00
2008-10-136,740,50014.8316.1514.5016.0400:00:00
2008-10-146,547,10016.8916.9515.5315.6900:00:00
2008-10-155,335,70015.4515.4513.6213.6600:00:00
2008-10-164,855,20013.6514.3012.5514.3000:00:00
2008-10-174,367,30013.9215.6013.3814.7100:00:00
2008-10-203,304,50014.7015.8514.5815.8200:00:00
2008-10-213,117,70015.5115.7514.8014.8500:00:00
2008-10-224,046,50014.5314.8413.4413.9800:00:00
2008-10-234,576,60013.9614.2012.5313.2900:00:00
2008-10-243,940,10012.5013.3312.3712.7200:00:00
2008-10-275,019,00012.3012.8911.9612.0900:00:00
2008-10-285,084,20012.5013.3111.6913.2800:00:00
2008-10-296,068,50013.7914.5012.9613.8400:00:00
2008-10-306,940,80014.4914.7113.3713.8000:00:00
2008-10-3111,275,00015.4015.4613.9214.3800:00:00
2008-11-033,711,60014.3814.6913.3613.6200:00:00
2008-11-045,133,90014.0214.7913.7314.6800:00:00
2008-11-053,512,40014.9815.3314.4314.4500:00:00
2008-11-062,899,20014.3114.6813.6713.7900:00:00
2008-11-072,659,90014.0614.7513.9914.4700:00:00
2008-11-102,555,10014.9014.9713.8514.0700:00:00
2008-11-112,245,90013.8514.2613.5413.7900:00:00
2008-11-122,265,50013.5213.7913.0013.0300:00:00
2008-11-136,668,20013.1313.3811.1713.3500:00:00
2008-11-143,279,20012.9613.6012.6312.7600:00:00
2008-11-172,859,80012.5512.7812.1112.3400:00:00
2008-11-183,607,80012.4412.4711.4711.9000:00:00
2008-11-194,259,50011.9111.9110.6110.6300:00:00
2008-11-205,760,90010.5010.799.259.2900:00:00
2008-11-218,259,4009.4910.609.4810.5200:00:00
2008-11-244,690,30010.7111.4110.2711.2600:00:00
2008-11-255,508,90011.3511.6510.9211.3500:00:00
2008-11-264,823,10011.1812.1410.9512.0200:00:00
2008-11-281,093,90012.0412.3011.7012.2700:00:00
2008-12-013,659,50012.0112.0111.2411.2500:00:00
2008-12-023,285,40011.2711.7811.0611.6200:00:00
2008-12-032,781,40011.3311.9511.0311.9200:00:00
2008-12-044,561,10011.6712.3811.2711.4900:00:00
2008-12-054,733,50011.5613.0511.2613.0300:00:00
2008-12-084,805,60013.3414.0912.8713.8700:00:00
2008-12-097,696,40013.6414.4913.4313.9600:00:00
2008-12-104,604,40014.3614.7514.0014.7100:00:00
2008-12-113,453,90014.7214.7814.0114.1000:00:00
2008-12-123,309,20013.8714.8013.8214.5400:00:00
2008-12-153,107,50014.2714.5513.5913.8400:00:00
2008-12-163,363,50013.9815.0013.9514.9000:00:00
2008-12-174,520,00014.8116.2314.8016.0600:00:00
2008-12-184,194,10016.2816.2814.8215.1400:00:00
2008-12-193,932,00015.3515.8315.1415.5800:00:00
2008-12-223,688,20015.7615.8214.0714.5000:00:00
2008-12-232,192,10014.5615.0514.4014.5500:00:00
2008-12-24743,70014.3514.7214.2714.5100:00:00
2008-12-261,204,40014.6014.8714.4514.7300:00:00
2008-12-292,052,40014.8414.9214.1314.4500:00:00
2008-12-302,509,40014.5014.8114.2514.4600:00:00
2008-12-313,010,90014.6615.3214.4215.0900:00:00
2009-01-023,611,10015.4015.8915.0515.7400:00:00
2009-01-053,501,00015.9416.2915.6616.1800:00:00
2009-01-063,817,20016.3916.7516.0516.4500:00:00
2009-01-073,272,20016.0716.3615.2615.4700:00:00
2009-01-082,852,60015.2415.5114.8715.5100:00:00
2009-01-092,227,60015.5115.5114.7715.1300:00:00
2009-01-123,695,60014.6814.8314.0714.3300:00:00
2009-01-133,232,70014.2514.4713.8314.1200:00:00
2009-01-144,727,50013.8114.0813.3513.4200:00:00
2009-01-153,558,30013.4213.8012.7313.4900:00:00
2009-01-164,475,70013.1013.4712.6013.0800:00:00
2009-01-204,133,60013.1713.2412.3512.4300:00:00
2009-01-214,727,00012.9613.1912.4913.0100:00:00
2009-01-223,463,40012.7513.0412.3512.7600:00:00
2009-01-235,935,90012.4213.6012.2913.4000:00:00
2009-01-264,656,40013.4814.0713.4213.6500:00:00
2009-01-273,427,60013.6914.0913.6813.9000:00:00
2009-01-286,410,70013.8814.2013.5614.0100:00:00
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@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources