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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	3,331,500	29.54	29.75	28.97	29.18	00:00:00
2011-12-06	4,002,500	29.14	29.15	28.14	28.23	00:00:00
2011-12-07	4,184,300	28.17	28.30	27.43	28.04	00:00:00
2011-12-08	3,532,100	27.87	28.07	27.20	27.30	00:00:00
2011-12-09	3,218,500	27.40	28.42	27.24	28.21	00:00:00
2011-12-12	2,897,500	27.92	27.92	27.23	27.38	00:00:00
2011-12-13	4,029,900	27.47	27.91	26.36	26.50	00:00:00
2011-12-14	4,054,600	26.37	27.11	25.90	26.66	00:00:00
2011-12-15	2,942,700	26.95	27.27	26.81	27.01	00:00:00
2011-12-16	5,056,800	26.76	27.21	26.58	26.65	00:00:00
2011-12-19	3,331,100	26.72	27.15	26.50	26.56	00:00:00
2011-12-20	3,220,100	26.96	27.71	26.93	27.67	00:00:00
2011-12-21	4,376,200	27.51	27.56	25.96	26.67	00:00:00
2011-12-22	23,358,600	27.50	31.95	27.50	31.63	00:00:00
2011-12-23	4,721,500	31.34	31.99	31.13	31.93	00:00:00
2011-12-27	3,783,200	31.85	32.56	31.85	32.21	00:00:00
2011-12-28	3,426,900	32.22	32.44	31.57	31.81	00:00:00
2011-12-29	2,305,700	32.05	32.39	31.91	32.30	00:00:00
2011-12-30	1,930,100	32.12	32.41	32.12	32.28	00:00:00
2012-01-03	4,668,400	32.97	33.20	32.77	32.93	00:00:00
2012-01-04	4,259,700	32.72	32.81	32.08	32.44	00:00:00
2012-01-05	5,430,100	32.29	32.94	32.12	32.43	00:00:00
2012-01-06	3,597,800	32.49	32.89	32.13	32.76	00:00:00
2012-01-09	4,548,500	31.86	32.78	31.57	32.61	00:00:00
2012-01-10	3,853,700	33.10	33.34	32.87	33.14	00:00:00
2012-01-11	4,080,800	33.44	34.24	33.37	34.00	00:00:00
2012-01-12	4,292,600	34.12	34.23	32.83	33.57	00:00:00
2012-01-13	3,756,100	32.91	33.00	31.82	32.22	00:00:00
2012-01-17	3,209,100	32.68	32.79	31.93	32.13	00:00:00
2012-01-18	2,932,000	32.34	32.57	31.96	32.41	00:00:00
2012-01-19	4,509,600	32.45	33.28	31.87	32.69	00:00:00
2012-01-20	5,398,200	32.59	32.65	31.49	32.04	00:00:00
2012-01-23	3,404,000	31.98	32.05	31.01	31.72	00:00:00
2012-01-24	3,141,200	31.46	31.56	31.23	31.39	00:00:00
2012-01-25	2,319,700	31.51	31.95	31.34	31.87	00:00:00
2012-01-26	2,728,600	32.04	32.59	31.23	31.43	00:00:00
2012-01-27	2,830,900	31.37	32.11	31.08	32.01	00:00:00
2012-01-30	2,559,100	31.43	32.18	31.41	32.04	00:00:00
2012-01-31	2,858,600	32.22	32.55	31.97	32.23	00:00:00
2012-02-01	4,529,800	32.19	32.50	31.45	32.01	00:00:00
2012-02-02	3,209,400	32.34	32.83	32.13	32.33	00:00:00
2012-02-03	3,530,000	32.81	33.70	32.74	33.64	00:00:00
2012-02-06	4,160,500	33.83	34.25	33.25	33.37	00:00:00
2012-02-07	2,553,800	33.40	33.68	33.00	33.65	00:00:00
2012-02-08	9,452,400	33.82	35.59	33.67	34.44	00:00:00
2012-02-09	18,571,000	38.92	39.14	37.47	38.06	00:00:00
2012-02-10	6,810,600	37.60	38.78	37.52	38.43	00:00:00
2012-02-13	3,559,500	38.56	38.89	37.90	38.57	00:00:00
2012-02-14	2,538,900	38.55	38.73	38.08	38.48	00:00:00
2012-02-15	2,891,500	38.61	38.86	38.02	38.06	00:00:00
2012-02-16	2,280,600	38.00	38.56	37.92	38.42	00:00:00
2012-02-17	2,778,300	38.43	38.46	37.42	37.80	00:00:00
2012-02-21	2,404,400	38.00	38.00	37.19	37.43	00:00:00
2012-02-22	3,364,700	37.05	37.39	36.46	36.61	00:00:00
2012-02-23	4,321,500	36.76	36.76	36.07	36.52	00:00:00
2012-02-24	2,841,000	36.78	37.42	36.56	37.21	00:00:00
2012-02-27	2,471,300	36.83	37.35	36.63	37.07	00:00:00
2012-02-28	2,592,500	37.15	37.25	36.46	36.69	00:00:00
2012-02-29	3,675,200	36.81	36.94	35.84	36.00	00:00:00
2012-03-01	4,596,700	36.20	36.26	35.87	35.90	00:00:00
2012-03-02	2,847,600	35.96	36.75	35.90	36.30	00:00:00
2012-03-05	2,512,000	36.13	36.40	35.60	35.77	00:00:00
2012-03-06	3,280,400	35.46	35.49	34.70	34.87	00:00:00
2012-03-07	2,511,700	34.96	35.80	34.88	35.55	00:00:00
2012-03-08	2,265,800	35.89	36.37	35.86	36.12	00:00:00
2012-03-09	2,789,700	36.08	36.94	36.06	36.84	00:00:00
2012-03-12	2,072,400	36.80	37.24	36.36	36.63	00:00:00
2012-03-13	2,201,700	36.82	37.48	36.56	37.47	00:00:00
2012-03-14	2,093,800	37.35	37.47	36.37	36.66	00:00:00
2012-03-15	2,352,000	36.87	37.49	36.60	37.35	00:00:00
2012-03-16	2,709,900	37.44	37.62	37.21	37.36	00:00:00
2012-03-19	1,816,900	37.29	37.50	36.66	37.04	00:00:00
2012-03-20	1,717,400	36.70	36.79	36.18	36.75	00:00:00
2012-03-21	2,617,200	36.68	37.15	36.44	36.94	00:00:00
2012-03-22	1,952,500	36.63	36.90	36.24	36.46	00:00:00
2012-03-23	1,252,700	36.55	36.65	36.09	36.62	00:00:00
2012-03-26	2,778,200	36.97	37.95	36.79	37.77	00:00:00
2012-03-27	2,187,300	37.85	37.97	37.59	37.68	00:00:00
2012-03-28	2,112,300	37.65	37.81	36.54	36.88	00:00:00
2012-03-29	1,734,400	36.53	36.96	36.25	36.92	00:00:00
2012-03-30	1,525,000	37.22	37.31	36.47	36.70	00:00:00
2012-04-02	2,524,700	36.43	36.81	36.06	36.73	00:00:00
2012-04-03	1,868,100	36.58	36.58	36.14	36.38	00:00:00
2012-04-04	3,385,700	36.58	37.29	36.19	36.48	00:00:00
2012-04-05	1,990,200	36.27	36.73	36.06	36.33	00:00:00
2012-04-09	1,978,700	35.74	35.88	35.31	35.69	00:00:00
2012-04-10	2,587,600	35.58	36.01	35.07	35.12	00:00:00
2012-04-11	1,912,000	35.25	36.28	35.25	35.98	00:00:00
2012-04-12	1,681,700	36.02	36.66	35.98	36.54	00:00:00
2012-04-13	2,237,700	36.36	36.79	36.10	36.76	00:00:00
2012-04-16	2,086,100	36.95	37.00	36.30	36.73	00:00:00
2012-04-17	2,278,900	37.19	37.82	37.08	37.63	00:00:00
2012-04-18	3,790,600	37.66	38.64	37.66	38.41	00:00:00
2012-04-19	3,076,400	38.49	38.91	37.74	37.86	00:00:00
2012-04-20	2,488,700	37.87	38.09	37.33	37.40	00:00:00
2012-04-23	3,551,900	37.10	38.37	36.90	38.10	00:00:00
2012-04-24	2,567,300	38.14	38.24	37.42	37.74	00:00:00
2012-04-25	6,803,800	38.03	39.09	37.61	38.75	00:00:00
2012-04-26	17,405,500	36.40	36.60	32.95	33.15	00:00:00
2012-04-27	9,323,000	33.17	34.29	32.95	33.18	00:00:00
2012-04-30	5,624,400	32.86	33.05	32.20	32.59	00:00:00
2012-05-01	6,029,800	33.45	34.48	33.20	33.61	00:00:00
2012-05-02	4,104,300	33.41	34.15	33.22	34.09	00:00:00
2012-05-03	3,221,300	34.07	34.07	32.95	33.28	00:00:00
2012-05-04	3,810,700	32.97	33.03	32.37	32.56	00:00:00
2012-05-07	2,700,000	32.38	32.40	32.06	32.28	00:00:00
2012-05-08	4,556,700	32.07	32.33	30.95	32.28	00:00:00
2012-05-09	3,190,700	31.75	32.03	31.19	31.93	00:00:00
2012-05-10	3,600,000	32.19	32.35	31.18	31.37	00:00:00
2012-05-11	2,670,900	31.31	31.75	31.07	31.17	00:00:00
2012-05-14	5,456,300	30.75	30.80	29.62	29.66	00:00:00
2012-05-15	5,644,400	30.14	30.90	29.88	30.19	00:00:00
2012-05-16	5,193,200	30.73	30.79	29.14	29.17	00:00:00
2012-05-17	5,610,300	29.25	29.65	28.65	29.29	00:00:00
2012-05-18	4,036,000	29.35	29.41	28.38	28.45	00:00:00
2012-05-21	3,000,500	28.45	29.58	28.12	29.30	00:00:00
2012-05-22	2,276,500	29.28	29.63	28.92	29.18	00:00:00
2012-05-23	2,200,000	28.76	29.80	28.22	29.68	00:00:00
2012-05-24	2,016,800	30.00	30.25	29.09	29.40	00:00:00
2012-05-25	1,526,600	29.29	29.73	29.22	29.31	00:00:00
2012-05-29	1,946,000	29.51	30.01	29.47	29.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>