Akamai Technologies, Inc.: NASDAQ:AKAM historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	47.45	47.75	47.08	47.49	2,257,603
May 16, 2013	48.00	48.47	46.72	46.93	3,003,702
May 15, 2013	46.61	48.44	46.42	48.03	2,880,383
May 14, 2013	46.65	47.07	46.50	46.90	1,474,701
May 13, 2013	46.41	47.53	46.15	46.71	2,610,532
May 10, 2013	45.86	46.88	45.47	46.70	2,711,783
May 9, 2013	45.28	45.85	45.01	45.61	2,219,748
May 8, 2013	44.83	45.44	44.75	45.29	2,053,345
May 7, 2013	45.31	45.82	44.88	45.15	1,514,591
May 6, 2013	45.29	45.48	44.75	45.06	1,709,888
May 3, 2013	44.79	45.71	44.50	45.27	2,442,684
May 2, 2013	43.52	44.47	43.52	44.32	1,968,381
May 1, 2013	43.87	44.15	43.47	43.64	2,015,527
Apr 30, 2013	43.09	44.21	42.99	43.91	3,887,047
Apr 29, 2013	42.48	43.22	42.26	43.03	3,296,249
Apr 26, 2013	42.28	42.85	41.63	42.61	5,641,833
Apr 25, 2013	42.25	43.68	41.81	42.48	16,798,754
Apr 24, 2013	35.39	36.36	35.15	36.09	7,071,623
Apr 23, 2013	34.57	35.60	34.54	35.47	3,357,090
Apr 22, 2013	32.72	34.73	32.64	34.28	3,797,388
Apr 19, 2013	33.60	33.70	33.36	33.55	2,938,750
Apr 18, 2013	34.13	34.22	33.27	33.74	4,051,104
Apr 17, 2013	34.46	34.97	33.86	34.18	2,850,329
Apr 16, 2013	34.74	35.01	34.56	34.79	2,800,071
Apr 15, 2013	35.14	35.31	34.29	34.44	2,602,349
Apr 12, 2013	35.71	35.89	35.21	35.41	2,230,448
Apr 11, 2013	36.00	36.14	35.59	35.79	2,445,142
Apr 10, 2013	34.83	36.16	34.81	36.04	4,245,471
Apr 9, 2013	34.48	34.79	34.36	34.67	3,217,306
Apr 8, 2013	34.28	34.52	33.92	34.49	2,194,636