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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	4,293,100	6.03	6.24	5.82	5.96	00:00:00
2003-10-30	29,418,500	7.55	8.33	7.35	8.00	00:00:00
2003-10-31	7,785,500	7.72	8.15	7.54	7.90	00:00:00
2003-11-03	14,921,700	8.12	9.53	8.10	9.31	00:00:00
2003-11-04	6,877,900	9.27	9.42	9.05	9.42	00:00:00
2003-11-05	5,082,200	9.22	9.30	8.81	9.10	00:00:00
2003-11-06	2,776,700	8.95	9.25	8.93	9.08	00:00:00
2003-11-07	12,630,700	9.41	10.75	9.34	10.30	00:00:00
2003-11-10	13,130,600	10.64	11.59	10.50	11.04	00:00:00
2003-11-11	10,029,800	10.81	10.85	9.97	10.44	00:00:00
2003-11-12	9,580,600	11.49	11.52	10.91	11.01	00:00:00
2003-11-13	4,492,700	10.94	11.48	10.71	11.20	00:00:00
2003-11-14	9,121,600	11.13	11.88	10.77	10.97	00:00:00
2003-11-17	6,583,200	10.74	11.55	10.53	11.37	00:00:00
2003-11-18	6,297,000	11.48	11.83	10.91	11.04	00:00:00
2003-11-19	5,914,600	11.00	11.30	10.80	11.20	00:00:00
2003-11-20	5,542,600	10.90	11.53	10.80	11.24	00:00:00
2003-11-21	3,287,800	11.34	11.49	11.02	11.37	00:00:00
2003-11-24	8,130,000	11.68	12.94	11.47	12.83	00:00:00
2003-11-25	9,257,900	13.15	13.50	12.96	13.11	00:00:00
2003-11-26	5,114,100	13.35	13.40	12.64	13.03	00:00:00
2003-11-28	2,251,300	12.70	13.43	12.65	13.40	00:00:00
2003-12-01	4,187,300	13.67	13.85	13.45	13.60	00:00:00
2003-12-02	5,587,800	13.54	14.20	13.50	13.79	00:00:00
2003-12-03	5,168,800	14.06	14.15	13.13	13.29	00:00:00
2003-12-04	15,631,400	13.40	13.48	11.18	11.71	00:00:00
2003-12-05	6,594,900	11.20	11.89	10.81	11.50	00:00:00
2003-12-08	5,533,900	10.82	11.71	10.78	10.98	00:00:00
2003-12-09	12,219,500	10.39	10.81	10.19	10.35	00:00:00
2003-12-10	5,785,600	10.40	10.68	10.37	10.54	00:00:00
2003-12-11	10,429,500	10.68	11.55	10.57	11.37	00:00:00
2003-12-12	4,112,700	11.77	11.80	11.27	11.42	00:00:00
2003-12-15	5,154,100	12.23	12.31	11.08	11.16	00:00:00
2003-12-16	4,220,900	11.07	11.10	10.50	10.82	00:00:00
2003-12-17	2,352,000	10.78	11.09	10.51	10.95	00:00:00
2003-12-18	2,893,800	10.95	11.50	10.93	11.35	00:00:00
2003-12-19	1,748,300	11.54	11.60	11.05	11.20	00:00:00
2003-12-22	3,032,000	10.95	11.20	10.75	10.97	00:00:00
2003-12-23	1,780,000	10.86	11.20	10.80	11.14	00:00:00
2003-12-24	1,172,000	11.11	11.15	10.87	10.92	00:00:00
2003-12-26	533,600	10.89	11.03	10.75	10.95	00:00:00
2003-12-29	2,178,700	11.00	11.37	10.94	11.27	00:00:00
2003-12-30	1,822,600	11.32	11.47	11.05	11.08	00:00:00
2003-12-31	2,418,700	11.01	11.10	10.75	10.76	00:00:00
2004-01-02	2,169,300	10.85	10.95	10.74	10.78	00:00:00
2004-01-05	4,299,000	10.79	11.23	10.75	11.01	00:00:00
2004-01-06	9,032,400	10.95	12.09	10.90	11.98	00:00:00
2004-01-07	8,602,200	12.20	12.80	12.11	12.69	00:00:00
2004-01-08	5,202,400	12.49	13.17	12.37	13.00	00:00:00
2004-01-09	6,843,500	12.83	13.99	12.68	13.23	00:00:00
2004-01-12	4,434,100	13.56	13.92	13.31	13.88	00:00:00
2004-01-13	4,660,200	13.90	13.92	13.20	13.53	00:00:00
2004-01-14	5,535,900	13.60	14.35	13.51	14.33	00:00:00
2004-01-15	7,141,900	14.12	14.90	14.07	14.59	00:00:00
2004-01-16	2,992,900	14.60	14.90	14.40	14.68	00:00:00
2004-01-20	2,405,300	14.76	14.85	14.25	14.67	00:00:00
2004-01-21	2,198,000	14.48	14.60	14.21	14.45	00:00:00
2004-01-22	3,733,400	14.50	14.55	13.50	13.50	00:00:00
2004-01-23	2,632,600	13.37	14.09	13.35	14.04	00:00:00
2004-01-26	2,464,700	14.08	14.19	13.67	14.01	00:00:00
2004-01-27	2,134,900	14.01	14.44	13.55	13.60	00:00:00
2004-01-28	2,542,800	13.83	13.94	12.76	12.92	00:00:00
2004-01-29	3,088,500	13.04	13.40	12.41	12.85	00:00:00
2004-01-30	2,570,300	12.88	13.39	12.64	12.95	00:00:00
2004-02-02	2,087,500	13.17	13.30	12.56	12.70	00:00:00
2004-02-03	2,621,400	12.70	12.87	12.27	12.39	00:00:00
2004-02-04	6,568,800	12.03	12.30	11.26	11.45	00:00:00
2004-02-05	21,157,900	12.84	14.55	12.37	14.50	00:00:00
2004-02-06	15,748,200	14.34	15.85	14.19	15.05	00:00:00
2004-02-09	6,081,900	15.12	15.68	15.05	15.22	00:00:00
2004-02-10	3,665,500	15.19	15.42	14.81	15.08	00:00:00
2004-02-11	2,886,900	15.12	15.30	14.97	15.17	00:00:00
2004-02-12	7,841,700	15.21	16.50	15.20	16.20	00:00:00
2004-02-13	5,574,300	16.31	16.79	15.26	15.35	00:00:00
2004-02-17	2,901,300	15.60	16.10	15.53	16.01	00:00:00
2004-02-18	2,599,100	16.18	16.31	15.85	16.09	00:00:00
2004-02-19	3,308,400	16.41	16.45	15.17	15.24	00:00:00
2004-02-20	4,461,800	15.31	15.42	14.70	15.07	00:00:00
2004-02-23	3,198,100	15.22	15.30	14.30	14.39	00:00:00
2004-02-24	3,706,800	14.10	14.69	13.80	14.10	00:00:00
2004-02-25	5,253,600	14.07	15.30	14.02	15.20	00:00:00
2004-02-26	3,117,700	15.09	15.67	14.99	15.32	00:00:00
2004-02-27	2,159,500	15.41	15.49	14.90	15.08	00:00:00
2004-03-01	2,749,400	15.04	16.04	15.03	16.04	00:00:00
2004-03-02	2,596,200	15.96	16.08	15.42	15.51	00:00:00
2004-03-03	1,419,600	15.39	15.53	15.05	15.39	00:00:00
2004-03-04	2,077,200	15.38	15.99	15.25	15.89	00:00:00
2004-03-05	1,928,500	15.37	16.00	15.32	15.74	00:00:00
2004-03-08	6,015,300	15.82	16.97	15.70	15.90	00:00:00
2004-03-09	3,130,400	16.10	16.19	15.32	15.45	00:00:00
2004-03-10	3,000,900	15.50	15.79	14.67	14.81	00:00:00
2004-03-11	5,230,300	14.32	15.52	14.15	14.96	00:00:00
2004-03-12	2,882,300	15.32	15.60	14.94	15.26	00:00:00
2004-03-15	4,550,500	15.12	15.44	14.57	14.73	00:00:00
2004-03-16	4,719,500	14.99	15.19	14.09	14.37	00:00:00
2004-03-17	2,742,200	14.74	15.25	14.51	15.22	00:00:00
2004-03-18	2,877,700	15.06	15.32	14.92	15.02	00:00:00
2004-03-19	1,980,800	15.15	15.30	14.90	15.00	00:00:00
2004-03-22	4,406,500	14.80	14.80	13.72	14.11	00:00:00
2004-03-23	9,213,400	14.33	14.44	12.38	12.68	00:00:00
2004-03-24	5,928,000	12.42	12.74	12.08	12.30	00:00:00
2004-03-25	4,877,700	12.38	13.44	12.30	13.30	00:00:00
2004-03-26	2,502,500	13.23	13.63	13.10	13.41	00:00:00
2004-03-29	1,707,900	13.65	13.85	13.35	13.60	00:00:00
2004-03-30	2,888,700	13.48	13.85	13.25	13.54	00:00:00
2004-03-31	2,708,200	13.59	13.59	13.08	13.14	00:00:00
2004-04-01	2,809,900	13.20	13.36	13.00	13.25	00:00:00
2004-04-02	5,705,500	13.85	14.75	13.75	14.65	00:00:00
2004-04-05	4,356,900	14.76	14.83	14.19	14.40	00:00:00
2004-04-06	1,894,500	14.19	14.30	13.82	13.99	00:00:00
2004-04-07	1,793,100	13.96	14.20	13.88	14.06	00:00:00
2004-04-08	5,771,500	14.64	15.49	14.51	15.26	00:00:00
2004-04-12	2,397,900	15.27	15.57	15.02	15.16	00:00:00
2004-04-13	2,048,500	15.20	15.35	14.46	14.53	00:00:00
2004-04-14	2,042,200	14.52	15.10	14.52	14.69	00:00:00
2004-04-15	3,070,200	14.81	14.86	14.20	14.24	00:00:00
2004-04-16	1,657,400	14.19	14.42	13.75	14.01	00:00:00
2004-04-19	2,599,100	14.00	14.17	13.64	14.00	00:00:00
2004-04-20	2,228,600	14.00	14.22	13.50	13.50	00:00:00
2004-04-21	2,736,500	13.56	13.96	13.26	13.93	00:00:00
2004-04-22	2,487,200	13.92	14.55	13.77	14.44	00:00:00
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 > >>