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
2003-05-092,004,7003.533.553.303.3200:00:00
2003-05-121,456,6003.283.533.173.4900:00:00
2003-05-132,153,5003.343.753.313.6600:00:00
2003-05-141,449,4003.803.833.603.8300:00:00
2003-05-152,078,3003.903.943.703.7100:00:00
2003-05-161,785,9003.643.703.333.3700:00:00
2003-05-192,863,4003.263.302.973.0000:00:00
2003-05-202,683,1003.003.492.973.3300:00:00
2003-05-21868,4003.373.493.353.4000:00:00
2003-05-222,346,3003.443.803.423.6400:00:00
2003-05-23773,5003.753.753.603.6400:00:00
2003-05-271,577,1003.603.813.583.7500:00:00
2003-05-281,255,2003.783.853.573.6700:00:00
2003-05-291,338,8003.663.753.483.6500:00:00
2003-05-301,114,4003.703.743.573.6600:00:00
2003-06-022,104,4003.753.863.663.6900:00:00
2003-06-031,049,8003.653.693.563.6000:00:00
2003-06-041,961,7003.553.983.553.9000:00:00
2003-06-055,708,0003.844.583.804.4700:00:00
2003-06-063,887,4004.794.804.304.4200:00:00
2003-06-091,655,9004.454.514.054.1400:00:00
2003-06-101,587,9004.374.614.234.5600:00:00
2003-06-113,873,0004.555.104.555.0300:00:00
2003-06-122,402,8005.235.254.805.1200:00:00
2003-06-131,419,6005.135.204.805.1000:00:00
2003-06-161,638,8005.255.264.834.8300:00:00
2003-06-172,823,8005.015.344.875.2700:00:00
2003-06-182,255,5005.205.575.105.5200:00:00
2003-06-192,303,2005.515.905.485.7500:00:00
2003-06-201,815,5005.855.935.425.5800:00:00
2003-06-232,867,8005.675.795.005.0400:00:00
2003-06-242,428,3005.005.194.594.7300:00:00
2003-06-251,406,5004.755.074.754.7700:00:00
2003-06-261,105,2004.744.994.654.9100:00:00
2003-06-271,613,2005.105.204.874.9400:00:00
2003-06-301,890,1005.185.184.704.7800:00:00
2003-07-013,155,7004.774.864.124.4700:00:00
2003-07-022,431,8004.734.904.604.7900:00:00
2003-07-031,432,1004.594.824.594.7100:00:00
2003-07-071,853,6004.865.154.855.0500:00:00
2003-07-081,891,2005.165.304.955.2900:00:00
2003-07-092,495,1005.225.375.105.3000:00:00
2003-07-102,131,8005.105.455.085.2800:00:00
2003-07-11962,4005.255.295.165.2700:00:00
2003-07-142,875,5005.465.655.375.6400:00:00
2003-07-151,676,0005.755.905.515.5900:00:00
2003-07-161,231,4005.725.745.345.4400:00:00
2003-07-171,830,2005.185.204.985.0500:00:00
2003-07-18802,9005.015.335.015.1600:00:00
2003-07-211,220,6005.095.154.864.9200:00:00
2003-07-22925,1004.995.114.884.9500:00:00
2003-07-231,591,3004.894.914.664.7200:00:00
2003-07-241,158,1004.745.004.734.9500:00:00
2003-07-25668,8004.965.064.784.9900:00:00
2003-07-28878,2004.965.284.965.2400:00:00
2003-07-29913,1005.235.305.015.1300:00:00
2003-07-301,107,9005.255.254.995.1000:00:00
2003-07-312,633,4005.155.244.554.5800:00:00
2003-08-017,783,0004.534.573.813.9700:00:00
2003-08-042,425,2003.984.043.853.8800:00:00
2003-08-055,518,0003.753.793.353.4100:00:00
2003-08-063,791,1003.463.613.223.2500:00:00
2003-08-074,925,8003.353.943.303.7500:00:00
2003-08-082,303,4003.803.993.583.7000:00:00
2003-08-111,065,6003.883.943.713.9000:00:00
2003-08-12685,8003.984.003.763.9100:00:00
2003-08-131,115,6003.904.073.874.0000:00:00
2003-08-141,114,7004.074.184.034.1300:00:00
2003-08-15784,9004.124.163.923.9900:00:00
2003-08-181,264,6004.064.113.853.9500:00:00
2003-08-191,166,5004.014.063.874.0600:00:00
2003-08-20660,6004.014.103.964.0700:00:00
2003-08-211,880,0004.024.244.024.2400:00:00
2003-08-221,638,4004.294.403.954.0100:00:00
2003-08-25859,8004.004.033.803.9400:00:00
2003-08-26506,4003.944.103.824.1000:00:00
2003-08-27524,6004.004.134.004.0900:00:00
2003-08-28674,7004.134.254.054.1200:00:00
2003-08-29711,7004.154.234.154.1600:00:00
2003-09-021,578,7004.134.504.104.4700:00:00
2003-09-033,248,2004.524.934.514.8900:00:00
2003-09-041,211,0004.884.984.804.8800:00:00
2003-09-05963,9004.824.844.644.6500:00:00
2003-09-08810,3004.674.804.514.7100:00:00
2003-09-091,592,0004.684.794.354.5100:00:00
2003-09-10860,0004.484.504.304.3200:00:00
2003-09-11966,9004.334.654.294.5900:00:00
2003-09-12624,6004.564.654.404.6500:00:00
2003-09-15627,8004.654.754.524.5400:00:00
2003-09-161,013,0004.574.834.564.7900:00:00
2003-09-172,447,8004.835.144.655.1400:00:00
2003-09-181,529,1005.025.255.005.1000:00:00
2003-09-191,428,1005.005.264.985.1200:00:00
2003-09-221,907,4004.925.294.905.1200:00:00
2003-09-231,597,1005.195.305.165.2200:00:00
2003-09-241,745,9005.295.305.025.0500:00:00
2003-09-251,451,0005.005.064.654.7100:00:00
2003-09-261,663,3004.714.804.334.6000:00:00
2003-09-291,771,9004.584.784.414.4900:00:00
2003-09-30929,8004.494.524.284.2900:00:00
2003-10-011,973,2004.374.503.394.2700:00:00
2003-10-02717,1004.224.474.214.4700:00:00
2003-10-03797,3004.554.714.534.6300:00:00
2003-10-06745,5004.764.794.604.6000:00:00
2003-10-071,005,0004.564.744.474.7000:00:00
2003-10-081,908,0004.755.204.655.2000:00:00
2003-10-092,844,7005.255.505.015.1800:00:00
2003-10-10761,8005.205.255.035.0700:00:00
2003-10-132,514,8005.105.525.085.4900:00:00
2003-10-143,267,1005.525.795.355.7500:00:00
2003-10-152,056,9005.855.945.565.5600:00:00
2003-10-161,347,4005.545.805.485.7900:00:00
2003-10-171,319,8005.795.795.405.4500:00:00
2003-10-202,012,2005.455.855.235.7900:00:00
2003-10-216,972,0005.856.355.816.3500:00:00
2003-10-222,332,4006.206.305.815.8800:00:00
2003-10-231,682,1005.726.015.575.9000:00:00
2003-10-241,433,0005.815.895.565.7600:00:00
2003-10-271,717,4005.926.135.705.8700:00:00
2003-10-282,008,9005.906.065.865.9900:00:00
2003-10-294,293,1006.036.245.825.9600:00:00
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