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
2012-05-29	1,946,000	29.51	30.01	29.47	29.98	00:00:00
2012-05-30	2,880,000	29.75	29.99	29.11	29.21	00:00:00
2012-05-31	2,506,600	29.29	29.44	28.58	29.34	00:00:00
2012-06-01	2,712,200	28.60	28.76	28.11	28.20	00:00:00
2012-06-04	2,810,600	28.16	28.73	28.02	28.36	00:00:00
2012-06-05	13,322,800	26.82	27.57	25.90	27.44	00:00:00
2012-06-06	4,233,400	27.71	29.03	27.68	28.99	00:00:00
2012-06-07	3,112,200	29.70	29.97	28.99	29.07	00:00:00
2012-06-08	3,993,200	29.00	30.21	28.78	30.12	00:00:00
2012-06-11	3,539,600	30.44	30.48	29.63	29.75	00:00:00
2012-06-12	4,144,400	29.88	30.31	29.44	30.26	00:00:00
2012-06-13	3,460,400	30.15	30.32	29.33	29.56	00:00:00
2012-06-14	2,526,400	29.57	30.24	29.55	29.95	00:00:00
2012-06-15	4,220,300	29.96	31.21	29.88	31.14	00:00:00
2012-06-18	3,139,100	31.01	31.68	30.75	31.33	00:00:00
2012-06-19	2,217,600	31.48	32.00	31.26	31.87	00:00:00
2012-06-20	1,555,600	31.90	31.94	31.33	31.69	00:00:00
2012-06-21	3,056,500	31.68	31.72	30.24	30.27	00:00:00
2012-06-22	2,268,200	30.42	30.90	30.36	30.81	00:00:00
2012-06-25	1,387,900	30.40	30.48	29.88	30.08	00:00:00
2012-06-26	1,399,800	30.19	30.62	30.06	30.39	00:00:00
2012-06-27	1,188,300	30.58	30.82	30.30	30.65	00:00:00
2012-06-28	1,597,800	30.32	30.68	29.97	30.43	00:00:00
2012-06-29	1,949,900	31.10	31.75	31.03	31.75	00:00:00
2012-07-02	1,911,000	31.86	32.21	31.29	31.54	00:00:00
2012-07-03	878,800	31.54	32.25	31.51	32.16	00:00:00
2012-07-05	1,663,000	32.14	32.55	32.00	32.22	00:00:00
2012-07-06	2,574,900	32.00	32.16	30.92	31.28	00:00:00
2012-07-09	2,959,600	31.40	31.40	29.96	29.99	00:00:00
2012-07-10	2,835,200	30.28	30.33	29.37	29.71	00:00:00
2012-07-11	3,589,000	29.74	30.31	29.00	29.37	00:00:00
2012-07-12	2,406,900	28.96	29.60	28.57	29.41	00:00:00
2012-07-13	1,819,300	29.52	30.21	29.42	30.09	00:00:00
2012-07-16	1,532,900	29.91	30.34	29.65	29.99	00:00:00
2012-07-17	1,892,200	30.14	30.35	29.46	30.23	00:00:00
2012-07-18	5,520,100	30.13	30.66	29.69	29.92	00:00:00
2012-07-19	3,633,600	30.00	30.75	29.94	30.49	00:00:00
2012-07-20	2,844,400	30.36	30.44	29.66	29.91	00:00:00
2012-07-23	4,502,000	29.24	29.24	28.03	28.66	00:00:00
2012-07-24	2,928,000	28.96	29.09	28.12	28.39	00:00:00
2012-07-25	5,101,000	28.66	28.84	27.86	28.25	00:00:00
2012-07-26	13,757,900	33.45	35.20	32.93	35.04	00:00:00
2012-07-27	6,114,900	35.03	36.04	34.47	35.86	00:00:00
2012-07-30	3,259,300	36.02	36.13	35.40	35.82	00:00:00
2012-07-31	3,711,200	35.55	35.90	35.12	35.18	00:00:00
2012-08-01	2,452,200	35.42	35.54	34.99	35.13	00:00:00
2012-08-02	3,019,200	34.77	35.41	34.28	34.69	00:00:00
2012-08-03	1,994,500	35.47	35.63	35.05	35.48	00:00:00
2012-08-06	2,638,800	35.73	36.14	35.45	35.82	00:00:00
2012-08-07	2,765,900	35.85	36.42	35.85	36.34	00:00:00
2012-08-08	2,193,400	36.15	36.38	35.79	36.18	00:00:00
2012-08-09	1,396,900	36.28	36.41	35.97	36.21	00:00:00
2012-08-10	1,618,400	36.00	36.22	35.67	35.97	00:00:00
2012-08-13	1,750,500	35.85	35.93	35.46	35.74	00:00:00
2012-08-14	2,191,200	35.87	35.95	35.02	35.44	00:00:00
2012-08-15	5,079,100	35.50	37.38	35.50	36.80	00:00:00
2012-08-16	4,657,100	37.13	37.94	36.55	37.81	00:00:00
2012-08-17	2,549,600	37.75	37.89	37.33	37.55	00:00:00
2012-08-20	2,664,800	37.53	37.59	36.79	37.05	00:00:00
2012-08-21	2,416,800	37.31	37.72	37.24	37.43	00:00:00
2012-08-22	2,477,300	37.20	38.02	37.10	37.96	00:00:00
2012-08-23	1,900,000	37.64	37.72	36.77	37.13	00:00:00
2012-08-24	1,884,800	37.03	37.43	36.89	37.10	00:00:00
2012-08-27	1,456,800	37.25	37.37	36.94	37.24	00:00:00
2012-08-28	1,523,500	37.04	37.61	36.79	37.31	00:00:00
2012-08-29	1,852,500	37.46	37.80	37.31	37.68	00:00:00
2012-08-30	1,724,300	37.43	37.51	37.03	37.31	00:00:00
2012-08-31	2,138,900	37.58	37.87	36.93	37.51	00:00:00
2012-09-04	1,774,800	37.36	37.90	37.27	37.67	00:00:00
2012-09-05	2,241,300	37.75	38.35	37.39	37.71	00:00:00
2012-09-06	3,527,500	38.02	39.37	38.00	39.21	00:00:00
2012-09-07	1,871,200	39.04	39.46	38.56	38.73	00:00:00
2012-09-10	2,025,900	38.60	38.78	38.02	38.49	00:00:00
2012-09-11	3,293,400	38.49	38.83	38.09	38.12	00:00:00
2012-09-12	4,265,800	38.34	38.34	37.62	37.89	00:00:00
2012-09-13	3,667,700	37.92	38.43	37.70	38.18	00:00:00
2012-09-14	3,446,200	38.20	39.67	38.20	39.03	00:00:00
2012-09-17	2,108,900	38.96	39.08	38.57	38.84	00:00:00
2012-09-18	1,671,300	38.69	38.90	38.20	38.65	00:00:00
2012-09-19	1,532,600	38.60	39.12	38.52	38.96	00:00:00
2012-09-20	1,377,500	38.82	38.90	38.32	38.68	00:00:00
2012-09-21	2,120,500	38.85	39.20	38.77	38.81	00:00:00
2012-09-24	1,312,300	38.42	38.63	38.01	38.36	00:00:00
2012-09-25	3,150,700	38.62	39.47	38.41	38.46	00:00:00
2012-09-26	1,978,900	38.51	38.71	37.52	37.93	00:00:00
2012-09-27	3,406,800	38.34	38.95	38.31	38.49	00:00:00
2012-09-28	1,776,900	38.30	38.42	37.78	38.26	00:00:00
2012-10-01	1,871,900	38.45	38.95	37.90	38.21	00:00:00
2012-10-02	2,056,000	38.45	38.79	38.11	38.43	00:00:00
2012-10-03	2,192,200	38.50	39.11	38.26	39.04	00:00:00
2012-10-04	2,106,300	39.06	39.50	38.76	39.43	00:00:00
2012-10-05	2,595,800	39.50	39.94	39.24	39.41	00:00:00
2012-10-08	2,818,500	39.31	40.32	39.05	39.60	00:00:00
2012-10-09	1,964,100	39.43	39.45	38.16	38.36	00:00:00
2012-10-10	1,637,800	38.21	38.53	37.61	37.83	00:00:00
2012-10-11	1,761,200	38.27	38.59	37.79	37.89	00:00:00
2012-10-12	1,197,000	37.99	38.42	37.58	37.58	00:00:00
2012-10-15	1,439,400	37.55	37.96	37.24	37.90	00:00:00
2012-10-16	1,445,400	38.03	38.95	37.95	38.73	00:00:00
2012-10-17	1,593,800	38.63	38.82	37.93	37.98	00:00:00
2012-10-18	2,008,800	37.90	37.99	37.08	37.28	00:00:00
2012-10-19	3,062,900	37.23	37.39	36.02	36.37	00:00:00
2012-10-22	1,812,600	36.25	36.65	36.03	36.57	00:00:00
2012-10-23	2,083,600	36.00	36.77	35.80	36.49	00:00:00
2012-10-24	5,291,900	36.88	37.00	35.77	36.11	00:00:00
2012-10-25	8,543,200	39.75	40.08	38.10	38.54	00:00:00
2012-10-26	2,952,900	38.49	39.31	37.93	38.39	00:00:00
2012-10-31	2,638,600	39.07	39.07	37.56	37.99	00:00:00
2012-11-01	1,652,200	37.95	38.66	37.79	38.57	00:00:00
2012-11-02	2,610,900	38.76	38.86	38.15	38.28	00:00:00
2012-11-05	1,594,200	38.27	39.00	38.10	38.96	00:00:00
2012-11-06	2,177,500	39.00	39.26	38.78	38.87	00:00:00
2012-11-07	2,690,400	38.46	38.67	37.39	37.57	00:00:00
2012-11-08	1,616,900	37.70	37.90	37.00	37.07	00:00:00
2012-11-09	2,882,800	36.96	37.12	36.16	36.40	00:00:00
2012-11-12	1,384,200	36.56	36.79	36.03	36.57	00:00:00
2012-11-13	1,483,000	36.28	36.89	36.11	36.31	00:00:00
2012-11-14	1,932,600	36.50	36.61	35.27	35.38	00:00:00
2012-11-15	4,910,300	35.41	36.59	35.07	36.23	00:00:00
2012-11-16	2,172,800	36.24	36.57	35.52	36.10	00:00:00
2012-11-19	2,051,200	36.68	36.68	35.83	35.87	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>