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
2000-06-231,421,100107.75109.00100.00102.5000:00:00
2000-06-263,566,900105.00120.00102.50119.2500:00:00
2000-06-271,783,900116.81119.00114.00116.2500:00:00
2000-06-282,361,600116.25119.00109.00112.5000:00:00
2000-06-292,094,400110.00116.22107.00109.1200:00:00
2000-06-301,774,500109.75119.00108.25118.7300:00:00
2000-07-031,638,900118.75127.81118.75126.4700:00:00
2000-07-051,752,000122.06128.50115.00115.1900:00:00
2000-07-061,944,700117.50118.00106.50110.6900:00:00
2000-07-071,229,200112.81119.50112.81113.7500:00:00
2000-07-101,150,800114.00117.50110.37114.8700:00:00
2000-07-111,260,600114.69118.75106.87107.0600:00:00
2000-07-121,392,200111.94114.25110.12113.5000:00:00
2000-07-132,962,300117.75129.19115.75127.0600:00:00
2000-07-141,855,300129.38132.94122.50126.0000:00:00
2000-07-17927,700125.56127.69121.50124.6900:00:00
2000-07-181,174,700122.81126.50116.87122.0000:00:00
2000-07-191,347,800121.69126.62120.44121.0000:00:00
2000-07-201,105,200122.50129.38121.00125.4400:00:00
2000-07-211,100,800124.87125.50117.00117.0000:00:00
2000-07-241,980,000117.50117.50107.50107.8700:00:00
2000-07-256,958,60098.6298.7584.6285.0000:00:00
2000-07-265,715,00080.1987.4474.0084.6900:00:00
2000-07-271,240,60082.5084.6277.3778.1200:00:00
2000-07-281,332,50080.1281.0072.5077.9400:00:00
2000-07-311,804,20080.0683.0074.0078.8600:00:00
2000-08-011,501,90079.0679.7571.1971.2500:00:00
2000-08-021,865,60071.1973.7566.5068.6200:00:00
2000-08-032,102,50065.1276.0065.0675.0000:00:00
2000-08-041,363,10078.6280.1275.1277.3700:00:00
2000-08-07911,70078.5081.0075.8776.6900:00:00
2000-08-081,239,50077.0078.8773.8774.0600:00:00
2000-08-09890,80077.0077.0071.3771.3700:00:00
2000-08-101,672,80071.2572.5066.0066.5000:00:00
2000-08-113,682,50065.9466.0060.6963.4400:00:00
2000-08-142,875,00065.1273.4463.6371.3700:00:00
2000-08-152,733,80070.5077.5070.4475.0600:00:00
2000-08-161,267,80075.8778.5075.0075.1900:00:00
2000-08-171,012,20074.7577.3774.5675.1200:00:00
2000-08-181,704,50076.4479.7576.4478.9400:00:00
2000-08-21793,10080.3780.4475.7576.0000:00:00
2000-08-222,001,10077.1977.1971.3771.6200:00:00
2000-08-231,439,10070.9471.0068.5069.3100:00:00
2000-08-244,710,50066.0066.0063.8865.1900:00:00
2000-08-253,073,30065.3770.8764.8770.0600:00:00
2000-08-282,300,90070.6270.6265.0067.0000:00:00
2000-08-291,430,00067.2568.8765.5066.3100:00:00
2000-08-302,764,20066.8774.7566.7572.5000:00:00
2000-08-313,742,20074.0076.2571.0075.5600:00:00
2000-09-011,965,00076.3176.7570.8772.1900:00:00
2000-09-051,533,80072.1272.1967.3167.8700:00:00
2000-09-061,935,50067.4472.7567.4469.1200:00:00
2000-09-071,224,20069.7572.2568.0070.0000:00:00
2000-09-081,322,50069.5669.5666.8767.5000:00:00
2000-09-112,756,40064.4467.5062.6962.6900:00:00
2000-09-123,884,80063.8167.5660.5661.6900:00:00
2000-09-133,211,70060.2565.8760.2563.3100:00:00
2000-09-142,699,20065.6967.7562.1963.9400:00:00
2000-09-152,690,50064.5065.2560.2561.1300:00:00
2000-09-181,962,00060.7562.6357.7559.8800:00:00
2000-09-191,655,20061.0062.4460.0661.9400:00:00
2000-09-201,368,90061.9463.5058.5060.6300:00:00
2000-09-212,267,80059.7559.9458.5058.6300:00:00
2000-09-221,810,00056.6358.7554.0056.2500:00:00
2000-09-252,274,10059.3860.1356.0056.1300:00:00
2000-09-261,963,80057.0059.5055.0057.3800:00:00
2000-09-273,397,30058.7559.2548.5050.5000:00:00
2000-09-282,722,70049.0051.7545.5048.8800:00:00
2000-09-292,827,30049.8855.0048.7552.5200:00:00
2000-10-022,199,50053.1353.7546.5646.8800:00:00
2000-10-032,384,10048.7549.7543.8844.0000:00:00
2000-10-042,594,80044.3846.5642.5645.4800:00:00
2000-10-053,115,90044.8145.4438.5039.6900:00:00
2000-10-063,564,40039.7540.3835.0036.1900:00:00
2000-10-094,385,50036.3144.3135.5043.9400:00:00
2000-10-106,697,00044.8848.7539.8841.7500:00:00
2000-10-113,590,50038.8146.8138.7545.5600:00:00
2000-10-122,880,60047.7548.0041.2542.8800:00:00
2000-10-132,440,60041.7549.1341.3149.0000:00:00
2000-10-164,174,50050.3158.5049.5052.8800:00:00
2000-10-174,312,00055.7557.5045.5649.1300:00:00
2000-10-185,150,60045.0648.5040.3140.3800:00:00
2000-10-195,612,30048.0053.6345.7552.8000:00:00
2000-10-204,835,50053.3860.0053.1356.3800:00:00
2000-10-232,396,40057.0057.0053.1955.7500:00:00
2000-10-242,453,60055.3859.0051.9453.0000:00:00
2000-10-252,599,70051.5056.0049.7550.3800:00:00
2000-10-261,974,40050.9752.5045.5049.0000:00:00
2000-10-271,501,70050.5051.1346.5048.6900:00:00
2000-10-301,978,80048.6953.3846.5047.2500:00:00
2000-10-313,342,70049.1353.0046.2551.0000:00:00
2000-11-012,623,00049.8152.1349.2550.3100:00:00
2000-11-022,491,70051.7553.3850.5052.0600:00:00
2000-11-032,575,60054.0654.6350.8853.9400:00:00
2000-11-062,230,00055.0057.5052.8856.5000:00:00
2000-11-072,783,40056.3858.7355.5057.7500:00:00
2000-11-082,161,40058.0658.1351.8852.0000:00:00
2000-11-092,063,60050.1952.2548.5050.8800:00:00
2000-11-101,760,80049.0053.0048.2549.1300:00:00
2000-11-131,903,80047.3849.1342.0045.8800:00:00
2000-11-141,393,40049.1951.0048.0048.8100:00:00
2000-11-151,273,90049.5650.3047.0647.0600:00:00
2000-11-161,993,40046.8848.0042.0042.0600:00:00
2000-11-173,533,90044.0045.9440.5041.2500:00:00
2000-11-202,917,50040.3840.6335.6937.5600:00:00
2000-11-212,400,20038.1339.1335.7536.0600:00:00
2000-11-225,355,50035.9436.7531.3132.1300:00:00
2000-11-241,346,40033.8835.9432.8135.0600:00:00
2000-11-272,641,60037.0638.0034.1935.2500:00:00
2000-11-282,364,80034.3836.0029.7530.3700:00:00
2000-11-293,901,60030.0633.6328.5030.9400:00:00
2000-11-304,378,60027.6230.0026.7528.7500:00:00
2000-12-012,989,10030.3130.8726.6927.0000:00:00
2000-12-042,621,40027.5628.0626.0026.3100:00:00
2000-12-056,303,40027.8137.6326.5637.5000:00:00
2000-12-064,138,40036.0036.2532.0032.3800:00:00
2000-12-073,814,70030.9431.0028.0029.8900:00:00
2000-12-082,630,60034.5635.5032.3834.2500:00:00
2000-12-113,799,50035.5640.1334.0038.6300:00:00
2000-12-122,175,60037.9441.0037.5039.4400:00:00
2000-12-133,606,60041.8142.5034.0034.2500:00:00
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