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
2012-11-19	2,051,200	36.68	36.68	35.83	35.87	00:00:00
2012-11-20	2,786,600	35.84	36.62	35.51	35.63	00:00:00
2012-11-21	1,426,800	35.78	36.15	35.59	35.83	00:00:00
2012-11-23	885,800	36.07	36.20	35.75	35.97	00:00:00
2012-11-26	1,950,400	35.94	36.46	35.50	35.73	00:00:00
2012-11-27	4,867,100	35.78	35.79	34.09	34.57	00:00:00
2012-11-28	3,804,100	34.80	35.96	34.74	35.88	00:00:00
2012-11-29	2,108,500	36.05	36.45	35.68	36.24	00:00:00
2012-11-30	2,546,500	36.26	36.71	36.02	36.62	00:00:00
2012-12-03	2,574,900	36.73	36.75	35.78	36.10	00:00:00
2012-12-04	1,547,400	36.18	36.27	35.65	36.00	00:00:00
2012-12-05	2,413,300	35.97	36.00	35.02	35.50	00:00:00
2012-12-06	7,575,700	37.87	39.43	37.82	39.06	00:00:00
2012-12-07	3,205,800	38.94	39.20	38.50	38.82	00:00:00
2012-12-10	2,481,700	38.73	39.37	38.60	39.20	00:00:00
2012-12-11	2,888,700	39.42	39.82	38.87	39.60	00:00:00
2012-12-12	4,205,700	39.52	40.61	39.51	39.97	00:00:00
2012-12-13	2,206,200	39.82	40.27	39.01	39.09	00:00:00
2012-12-14	2,244,900	39.00	39.51	38.66	38.96	00:00:00
2012-12-17	2,777,200	39.02	39.72	38.51	39.46	00:00:00
2012-12-18	4,522,200	39.53	41.11	39.46	40.94	00:00:00
2012-12-19	4,074,000	41.15	41.66	40.92	41.41	00:00:00
2012-12-20	2,485,400	41.36	41.88	40.82	41.86	00:00:00
2012-12-21	3,003,100	40.79	41.78	40.28	41.76	00:00:00
2012-12-24	625,300	41.61	41.72	41.17	41.39	00:00:00
2012-12-26	1,573,300	41.34	41.67	41.01	41.25	00:00:00
2012-12-27	2,467,100	41.34	41.56	40.27	41.03	00:00:00
2012-12-28	1,633,600	40.80	41.00	40.36	40.40	00:00:00
2012-12-31	2,065,400	40.31	41.01	40.05	40.91	00:00:00
2013-01-02	2,468,800	41.86	42.53	41.80	42.16	00:00:00
2013-01-03	2,091,900	41.89	41.99	40.83	40.95	00:00:00
2013-01-04	2,244,300	40.48	40.65	39.95	40.43	00:00:00
2013-01-07	2,653,000	40.23	40.94	40.22	40.77	00:00:00
2013-01-08	2,885,000	40.88	40.91	39.86	40.14	00:00:00
2013-01-09	2,991,900	40.34	40.37	39.48	39.70	00:00:00
2013-01-10	3,078,500	39.98	39.98	39.22	39.50	00:00:00
2013-01-11	1,825,200	39.64	39.70	39.11	39.59	00:00:00
2013-01-14	1,734,900	39.49	40.08	39.30	39.99	00:00:00
2013-01-15	1,633,700	39.67	39.76	39.03	39.66	00:00:00
2013-01-16	1,781,400	39.34	39.56	39.00	39.37	00:00:00
2013-01-17	2,147,400	39.64	39.86	39.47	39.75	00:00:00
2013-01-18	1,549,600	39.73	39.97	39.50	39.96	00:00:00
2013-01-22	2,802,700	40.00	40.52	39.48	39.93	00:00:00
2013-01-23	2,116,800	40.18	40.48	39.73	40.06	00:00:00
2013-01-24	2,333,200	40.12	40.84	40.05	40.56	00:00:00
2013-01-28	2,039,600	41.27	41.39	40.30	40.69	00:00:00
2013-02-04	3,389,400	41.57	41.87	41.09	41.36	00:00:00
2013-02-05	2,141,900	41.46	41.49	41.02	41.05	00:00:00
2013-02-06	5,825,100	41.16	42.00	41.16	41.58	00:00:00
2013-02-07	27,195,100	33.80	35.49	33.55	35.26	00:00:00
2013-02-12	9,682,900	35.36	36.91	35.08	36.74	00:00:00
2013-02-13	6,339,400	36.82	37.44	36.08	37.31	00:00:00
2013-02-19	3,906,300	38.44	38.81	38.07	38.58	00:00:00
2013-02-22	5,544,700	37.17	37.41	36.00	36.27	00:00:00
2013-02-25	4,466,700	37.18	37.30	36.31	36.31	00:00:00
2013-02-28	2,756,900	36.60	37.19	36.60	36.96	00:00:00
2013-03-01	2,846,400	36.70	36.83	36.15	36.65	00:00:00
2013-03-05	2,169,700	37.48	37.90	37.15	37.49	00:00:00
2013-03-06	2,882,600	37.54	38.19	37.30	37.53	00:00:00
2013-03-11	13,469,900	37.22	37.49	34.94	35.60	00:00:00
2013-03-14	3,524,600	34.75	35.09	34.45	34.66	00:00:00
2013-03-15	6,118,400	35.35	35.41	34.54	34.69	00:00:00
2013-03-21	2,368,700	35.06	35.51	34.87	35.01	00:00:00
2013-03-26	2,589,500	34.61	35.15	34.54	35.08	00:00:00
2013-03-27	1,497,000	34.98	35.21	34.56	35.16	00:00:00
2013-04-11	2,445,200	36.00	36.14	35.59	35.79	00:00:00
2013-04-12	2,230,500	35.71	35.89	35.21	35.41	00:00:00
2013-04-15	2,602,400	35.14	35.31	34.29	34.44	00:00:00
2013-04-16	2,798,700	34.74	35.01	34.56	34.79	00:00:00
2013-04-19	2,938,800	33.60	33.70	33.36	33.55	00:00:00
2013-04-23	3,354,700	34.57	35.60	34.54	35.47	00:00:00
2013-04-24	7,040,000	35.39	36.36	35.15	36.09	00:00:00
2013-04-29	3,296,100	42.48	43.22	42.26	43.03	00:00:00
2013-04-30	3,887,000	43.09	44.21	42.99	43.91	00:00:00
2013-05-01	2,015,600	43.87	44.15	43.47	43.64	00:00:00
2013-05-03	2,442,400	44.79	45.71	44.50	45.27	00:00:00
2013-05-06	1,709,900	45.29	45.48	44.75	45.06	00:00:00
2013-05-07	1,514,600	45.31	45.82	44.88	45.15	00:00:00
2013-05-08	2,051,700	44.83	45.44	44.75	45.29	00:00:00
2013-05-13	2,610,200	46.41	47.53	46.15	46.71	00:00:00
2013-05-16	3,003,600	48.00	48.47	46.72	46.93	00:00:00
2013-05-17	2,257,700	47.45	47.75	47.08	47.49	00:00:00
2013-05-23	1,818,300	45.94	46.58	45.72	46.35	00:00:00
2013-05-24	1,203,100	45.93	46.14	45.45	46.04	00:00:00
2013-06-03	2,536,800	46.22	46.44	44.91	45.91	00:00:00
2013-06-06	1,320,200	44.30	44.70	43.91	44.56	00:00:00
2013-06-07	1,038,200	44.97	45.28	44.61	45.26	00:00:00
2013-06-10	1,093,800	45.19	45.19	44.39	44.75	00:00:00
2013-06-11	1,746,400	44.33	44.51	43.75	43.84	00:00:00
2013-06-12	3,188,700	43.90	43.99	42.21	42.52	00:00:00
2013-06-17	1,644,300	43.07	43.65	42.78	42.94	00:00:00
2013-06-20	1,769,000	41.99	42.48	41.12	41.25	00:00:00
2013-06-21	3,171,600	41.46	41.69	40.46	40.75	00:00:00
2013-06-27	1,136,900	42.90	43.10	42.67	42.69	00:00:00
2013-06-28	1,660,100	42.43	43.00	42.28	42.55	00:00:00
2013-07-02	1,767,900	42.97	43.16	42.21	42.55	00:00:00
2013-07-03	462,600	42.28	43.01	42.17	42.69	00:00:00
2013-07-05	949,800	42.98	43.29	42.57	43.03	00:00:00
2013-07-25	4,888,300	42.50	45.59	42.40	45.19	00:00:00
2013-07-26	4,125,900	44.86	47.28	44.86	47.23	00:00:00
2013-07-30	2,017,500	46.90	47.11	46.47	47.07	00:00:00
2013-07-31	1,932,000	47.21	47.49	46.82	47.20	00:00:00
2013-08-05	1,503,700	46.69	46.97	46.46	46.90	00:00:00
2013-08-06	1,414,200	46.73	46.95	46.17	46.26	00:00:00
2013-08-07	1,383,200	46.13	46.20	45.63	46.09	00:00:00
2013-08-12	1,287,200	46.22	47.17	46.13	46.71	00:00:00
2013-08-20	908,800	46.02	46.33	45.76	46.21	00:00:00
2013-08-23	1,310,400	47.44	47.44	46.73	47.10	00:00:00
2013-09-04	1,321,300	47.06	47.66	46.43	47.43	00:00:00
2013-09-09	2,217,400	47.67	49.10	47.67	48.89	00:00:00
2013-09-16	1,756,800	51.67	51.93	51.29	51.37	00:00:00
2013-09-30	1,504,200	51.31	51.89	50.85	51.70	00:00:00
2013-10-01	1,167,300	51.74	52.44	51.51	52.42	00:00:00
2013-10-02	1,066,400	51.88	52.34	51.58	52.22	00:00:00
2013-10-03	1,500,300	52.27	52.40	50.93	51.16	00:00:00
2013-10-04	1,524,200	51.31	52.47	51.18	52.32	00:00:00
2013-10-08	1,488,300	51.55	51.87	49.90	50.00	00:00:00
2013-10-09	2,214,100	50.25	50.33	48.31	49.30	00:00:00
2013-10-10	2,058,700	49.74	51.32	49.65	51.06	00:00:00
2013-10-11	1,520,500	51.04	52.12	51.02	51.89	00:00:00
2013-10-14	977,700	51.64	51.99	51.13	51.89	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>