Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akamai Technologies
(NQ:
AKAM
)
92.24
+2.02 (+2.24%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
0.9300
0.9800
0.8900
0.9700
351,600
+0.05(+5.43%)
Oct 30, 2002
0.8800
0.9400
0.8400
0.9200
238,971
+0.06(+6.98%)
Oct 29, 2002
0.9800
0.9800
0.8500
0.8600
393,200
-0.09(-9.47%)
Oct 28, 2002
0.9500
1.000
0.9400
0.9500
480,224
-0.01(-0.94%)
Oct 25, 2002
0.9000
0.9800
0.8400
0.9590
1,686,947
+0.06(+6.56%)
Oct 24, 2002
0.8100
0.9200
0.8000
0.9000
544,900
+0.08(+9.76%)
Oct 23, 2002
0.8400
0.8400
0.7600
0.8200
227,200
+0.02(+2.50%)
Oct 22, 2002
0.8190
0.8200
0.7800
0.8000
325,400
-0.04(-4.76%)
Oct 21, 2002
0.7700
0.8400
0.7700
0.8400
388,100
+0.04(+5.00%)
Oct 18, 2002
0.8400
0.8800
0.7700
0.8000
658,902
-0.06(-6.98%)
Oct 17, 2002
0.9600
0.9900
0.8000
0.8600
526,439
-0.13(-13.13%)
Oct 16, 2002
1.030
1.050
0.8900
0.9900
689,644
-0.01(-1.00%)
Oct 15, 2002
0.9800
1.020
0.9400
1.000
2,456,500
+0.08(+8.70%)
Oct 14, 2002
0.8600
0.9300
0.8000
0.9200
983,200
+0.03(+3.37%)
Oct 11, 2002
0.7200
0.9500
0.7100
0.8900
1,009,023
+0.16(+21.92%)
Oct 10, 2002
0.7100
0.7400
0.7100
0.7300
218,800
+0.02(+2.82%)
Oct 09, 2002
0.7700
0.7700
0.6900
0.7100
563,500
-0.02(-2.74%)
Oct 08, 2002
0.6900
0.7700
0.6700
0.7300
601,200
+0.06(+8.96%)
Oct 07, 2002
0.6500
0.7100
0.5600
0.6700
1,124,000
-0.04(-5.63%)
Oct 04, 2002
0.8000
0.8100
0.7000
0.7100
557,134
-0.08(-10.13%)
Oct 03, 2002
0.8200
0.8500
0.7400
0.7900
798,438
-0.04(-4.82%)
Oct 02, 2002
0.8500
0.8700
0.8200
0.8300
235,800
-0.02(-2.35%)
Oct 01, 2002
0.8700
0.8700
0.7700
0.8500
299,600
+0.01(+1.19%)
Sep 30, 2002
0.9100
0.9200
0.7700
0.8400
1,271,637
-0.05(-5.62%)
Sep 27, 2002
0.9100
0.9350
0.8900
0.8900
358,600
-0.03(-3.26%)
Sep 26, 2002
0.9400
0.9500
0.8900
0.9200
382,900
+0.00(+0.00%)
Sep 25, 2002
0.8900
0.9300
0.8900
0.9200
412,730
+0.03(+3.37%)
Sep 24, 2002
0.9000
0.9200
0.8900
0.8900
199,384
-0.01(-1.11%)
Sep 23, 2002
0.9100
0.9300
0.8900
0.9000
785,100
-0.01(-1.10%)
Sep 20, 2002
0.9500
0.9700
0.9000
0.9100
1,925,566
+0.01(+1.11%)
Sep 19, 2002
0.9100
0.9300
0.9000
0.9000
297,735
-0.01(-1.10%)
Sep 18, 2002
0.9200
0.9300
0.9000
0.9100
338,200
-0.03(-3.19%)
Sep 17, 2002
0.9200
0.9500
0.9200
0.9400
462,000
+0.03(+3.30%)
Sep 16, 2002
0.9300
0.9800
0.8900
0.9100
482,866
-0.01(-1.09%)
Sep 13, 2002
0.9400
0.9600
0.9200
0.9200
284,375
-0.04(-4.17%)
Sep 12, 2002
0.9800
0.9900
0.9400
0.9600
342,200
-0.04(-4.00%)
Sep 11, 2002
0.9600
1.010
0.9300
1.000
406,400
+0.04(+4.17%)
Sep 10, 2002
0.9400
0.9600
0.8900
0.9600
987,540
+0.02(+2.13%)
Sep 09, 2002
0.9000
0.9400
0.8900
0.9400
1,226,720
-0.02(-2.08%)
Sep 06, 2002
0.9200
0.9600
0.9100
0.9600
330,504
+0.05(+5.61%)
Sep 05, 2002
0.8900
0.9400
0.8700
0.9090
361,000
+0.02(+2.13%)
Sep 04, 2002
0.9000
0.9100
0.8800
0.8900
383,733
-0.02(-2.20%)
Sep 03, 2002
0.9000
0.9500
0.8800
0.9100
1,004,651
-0.04(-4.21%)
Aug 30, 2002
0.9700
1.000
0.8900
0.9500
435,226
-0.01(-1.04%)
Aug 29, 2002
0.9900
1.000
0.9100
0.9600
432,632
+0.00(+0.10%)
Aug 28, 2002
0.9900
1.000
0.9500
0.9590
699,585
-0.08(-7.79%)
Aug 27, 2002
1.080
1.100
1.000
1.040
935,118
-0.05(-4.59%)
Aug 26, 2002
1.250
1.260
1.030
1.090
1,766,900
-0.05(-4.39%)
Aug 23, 2002
1.240
1.250
1.080
1.140
3,806,153
+0.15(+15.15%)
Aug 22, 2002
0.9400
1.040
0.9100
0.9900
2,338,700
+0.07(+7.61%)
Aug 21, 2002
0.9200
0.9500
0.8900
0.9200
1,454,555
+0.03(+3.37%)
Aug 20, 2002
0.9000
0.9400
0.8900
0.8900
1,161,000
+0.04(+4.95%)
Aug 16, 2002
0.7600
0.9000
0.7500
0.8480
913,835
+0.05(+5.87%)
Aug 15, 2002
0.9300
0.9500
0.8000
0.8010
1,083,386
-0.09(-10.00%)
Aug 14, 2002
0.9000
0.9300
0.8500
0.8900
626,800
-0.01(-1.11%)
Aug 13, 2002
0.9700
0.9800
0.8900
0.9000
35,190,000
-0.06(-6.25%)
Aug 12, 2002
1.000
1.030
0.9000
0.9600
492,171
-0.15(-13.51%)
Aug 07, 2002
1.020
1.120
1.000
1.110
517,695
+0.07(+6.73%)
Aug 06, 2002
0.9700
1.100
0.9200
1.040
942,532
+0.08(+8.33%)
Aug 05, 2002
1.000
1.020
0.9200
0.9600
538,900
-0.05(-4.95%)
Aug 02, 2002
1.061
1.110
1.000
1.010
865,703
-0.08(-7.34%)
Aug 01, 2002
1.050
1.120
1.041
1.090
229,200
+0.03(+2.83%)
Jul 31, 2002
1.150
1.150
1.060
1.060
700,348
-0.06(-5.36%)
Jul 30, 2002
1.260
1.310
1.110
1.120
1,545,600
-0.12(-9.68%)
Jul 29, 2002
1.120
1.259
1.110
1.240
697,449
+0.14(+12.73%)
Jul 26, 2002
1.040
1.100
1.020
1.100
332,196
+0.05(+4.76%)
Jul 25, 2002
1.110
1.160
1.050
1.050
437,514
-0.09(-7.89%)
Jul 24, 2002
1.160
1.210
1.050
1.140
849,830
-0.05(-4.20%)
Jul 23, 2002
1.200
1.260
1.180
1.190
762,650
-0.01(-0.83%)
Jul 22, 2002
1.210
1.240
1.100
1.200
672,879
+0.01(+0.84%)
Jul 19, 2002
1.300
1.330
1.190
1.190
854,700
-0.31(-20.67%)
Jul 17, 2002
1.440
1.530
1.370
1.500
849,300
+0.24(+19.05%)
Jul 12, 2002
1.420
1.450
1.250
1.260
548,600
-0.08(-5.97%)
Jul 11, 2002
1.170
1.360
1.100
1.340
970,600
+0.17(+14.53%)
Jul 10, 2002
1.260
1.380
1.170
1.170
471,900
-0.08(-6.40%)
Jul 09, 2002
1.220
1.250
1.220
1.250
437,400
+0.03(+2.46%)
Jul 08, 2002
1.410
1.410
1.220
1.220
1,014,000
-0.19(-13.48%)
Jul 05, 2002
1.290
1.439
1.290
1.410
440,700
+0.11(+8.46%)
Jul 04, 2002
1.210
1.330
1.150
1.300
601,000
+0.00(+0.00%)
Jul 03, 2002
1.210
1.330
1.150
1.300
598,700
+0.03(+2.36%)
Jul 02, 2002
1.260
1.310
1.060
1.270
1,267,000
-0.13(-9.29%)
Jul 01, 2002
1.290
1.400
1.120
1.400
1,178,900
+0.10(+7.69%)
Jun 28, 2002
1.120
1.470
1.110
1.300
4,484,800
+0.18(+16.07%)
Jun 27, 2002
0.9800
1.140
0.9000
1.120
1,073,700
+0.18(+19.15%)
Jun 26, 2002
0.8200
0.9500
0.7600
0.9400
1,252,600
+0.00(+0.00%)
Jun 25, 2002
1.000
1.010
0.8700
0.9400
3,342,500
-0.11(-10.48%)
Jun 21, 2002
1.120
1.130
1.010
1.050
2,238,300
-0.04(-3.67%)
Jun 20, 2002
1.230
1.300
1.060
1.090
1,721,000
-0.13(-10.66%)
Jun 19, 2002
1.530
1.550
1.185
1.220
4,571,300
-0.29(-19.21%)
Jun 18, 2002
1.670
1.680
1.450
1.510
1,341,200
-0.13(-7.93%)
Jun 17, 2002
1.670
1.710
1.590
1.640
493,800
+0.02(+1.23%)
Jun 14, 2002
1.580
1.660
1.500
1.620
507,200
-0.02(-1.22%)
Jun 12, 2002
1.590
1.710
1.570
1.640
575,200
-0.01(-0.61%)
Jun 11, 2002
1.720
1.930
1.650
1.650
736,500
-0.05(-2.94%)
Jun 10, 2002
1.700
1.750
1.630
1.700
330,300
+0.00(+0.00%)
Jun 07, 2002
1.770
1.800
1.570
1.700
855,900
-0.07(-3.95%)
Jun 06, 2002
1.890
1.900
1.720
1.770
648,500
-0.12(-6.35%)
Jun 05, 2002
1.940
1.940
1.871
1.890
584,300
-0.11(-5.50%)
May 31, 2002
2.090
2.140
2.000
2.000
680,800
-0.16(-7.41%)
May 28, 2002
2.130
2.280
2.100
2.160
678,400
+0.01(+0.47%)
May 27, 2002
2.300
2.300
2.075
2.150
843,400
+0.00(+0.00%)
May 24, 2002
2.300
2.300
2.075
2.150
843,400
-0.10(-4.44%)
May 23, 2002
2.190
2.250
2.040
2.250
466,900
+0.07(+3.21%)
May 22, 2002
2.280
2.300
2.020
2.180
838,200
-0.09(-3.96%)
May 21, 2002
2.560
2.570
2.230
2.270
856,400
-0.25(-9.92%)
May 20, 2002
2.620
2.640
2.420
2.520
955,900
-0.10(-3.82%)
May 17, 2002
2.690
2.700
2.530
2.620
1,038,700
+0.13(+5.22%)
May 16, 2002
2.300
2.570
2.280
2.490
1,067,200
+0.17(+7.33%)
May 15, 2002
2.170
2.500
2.110
2.320
1,357,400
+0.19(+8.92%)
May 14, 2002
2.090
2.200
2.080
2.130
1,260,000
+0.09(+4.41%)
May 13, 2002
2.110
2.190
1.990
2.040
777,000
+0.01(+0.49%)
May 10, 2002
2.180
2.190
2.020
2.030
485,400
-0.09(-4.25%)
May 09, 2002
2.290
2.330
2.090
2.120
977,200
-0.17(-7.38%)
May 08, 2002
2.150
2.410
2.100
2.289
2,295,200
+0.39(+20.47%)
May 07, 2002
2.080
2.100
1.750
1.900
1,578,200
-0.10(-5.00%)
May 06, 2002
2.260
2.270
1.970
2.000
1,240,500
-0.23(-10.35%)
May 03, 2002
2.220
2.289
2.100
2.231
2,008,900
+0.10(+4.74%)
May 02, 2002
2.040
2.250
2.020
2.130
2,120,200
+0.11(+5.45%)
May 01, 2002
2.350
2.380
1.970
2.020
3,083,900
-0.27(-11.79%)
Apr 30, 2002
2.500
2.500
2.230
2.290
2,277,400
-0.21(-8.40%)
Apr 29, 2002
2.660
2.680
2.420
2.500
1,939,800
-0.17(-6.37%)
Apr 26, 2002
2.910
2.950
2.540
2.670
1,474,100
-0.08(-2.91%)
Apr 25, 2002
2.880
2.880
2.520
2.750
3,177,500
-0.13(-4.51%)
Apr 24, 2002
3.270
3.300
2.820
2.880
1,780,200
-0.29(-9.15%)
Apr 23, 2002
3.300
3.320
2.980
3.170
1,627,500
-0.18(-5.37%)
Apr 22, 2002
3.600
3.610
3.261
3.350
1,035,000
-0.28(-7.71%)
Apr 19, 2002
4.040
4.040
3.530
3.630
2,082,900
-0.52(-12.53%)
Apr 18, 2002
4.275
4.380
4.130
4.150
623,900
-0.16(-3.71%)
Apr 17, 2002
4.100
4.440
4.071
4.310
1,180,000
+0.24(+5.90%)
Apr 16, 2002
4.010
4.100
3.970
4.070
687,000
+0.12(+3.01%)
Apr 15, 2002
3.950
4.000
3.850
3.951
315,200
+0.03(+0.79%)
Apr 12, 2002
3.960
4.120
3.860
3.920
703,100
+0.06(+1.55%)
Apr 11, 2002
4.150
4.300
3.850
3.860
1,269,600
-0.31(-7.43%)
Apr 10, 2002
3.830
4.340
3.780
4.170
2,531,700
+0.40(+10.61%)
Apr 09, 2002
3.810
4.070
3.770
3.770
504,200
-0.01(-0.26%)
Apr 08, 2002
3.430
3.970
3.400
3.780
865,200
+0.19(+5.29%)
Apr 05, 2002
3.590
3.660
3.430
3.590
815,100
-0.05(-1.37%)
Apr 04, 2002
3.800
3.829
3.580
3.640
433,100
-0.11(-2.93%)
Apr 03, 2002
3.950
4.000
3.720
3.750
937,300
-0.16(-4.09%)
Apr 02, 2002
4.000
4.110
3.820
3.910
656,100
-0.15(-3.69%)
Apr 01, 2002
4.050
4.100
3.950
4.060
516,900
+0.06(+1.47%)
Mar 29, 2002
4.070
4.180
4.000
4.001
514,400
+0.00(+0.00%)
Mar 28, 2002
4.070
4.180
4.000
4.001
512,500
-0.04(-0.97%)
Mar 27, 2002
3.980
4.060
3.950
4.040
338,100
-0.02(-0.49%)
Mar 26, 2002
4.210
4.230
3.950
4.060
498,900
-0.03(-0.73%)
Mar 25, 2002
4.270
4.340
4.040
4.090
360,000
-0.13(-3.08%)
Mar 22, 2002
4.250
4.420
4.130
4.220
537,400
+0.02(+0.48%)
Mar 21, 2002
4.030
4.200
3.990
4.200
359,900
+0.20(+5.00%)
Mar 20, 2002
4.160
4.190
3.950
4.000
314,600
-0.23(-5.44%)
Mar 19, 2002
4.280
4.450
4.161
4.230
727,600
-0.01(-0.24%)
Mar 18, 2002
4.070
4.290
4.060
4.240
505,600
+0.18(+4.43%)
Mar 15, 2002
4.120
4.200
4.050
4.060
900,000
-0.10(-2.40%)
Mar 14, 2002
4.150
4.230
3.960
4.160
580,300
+0.03(+0.73%)
Mar 13, 2002
4.260
4.330
4.100
4.130
694,600
-0.19(-4.40%)
Mar 12, 2002
4.400
4.440
4.140
4.320
588,000
-0.28(-6.08%)
Mar 11, 2002
4.610
4.640
4.350
4.600
667,200
+0.00(+0.00%)
Mar 08, 2002
4.840
4.940
4.440
4.600
976,400
-0.01(-0.22%)
Mar 07, 2002
4.430
4.900
4.390
4.610
1,607,600
+0.29(+6.71%)
Mar 06, 2002
4.110
4.470
3.950
4.320
1,600,100
+0.19(+4.60%)
Mar 05, 2002
3.820
4.340
3.810
4.130
1,949,000
+0.21(+5.36%)
Mar 04, 2002
3.240
4.180
3.230
3.920
2,931,700
+0.73(+22.88%)
Mar 01, 2002
3.150
3.250
3.070
3.190
908,200
+0.08(+2.57%)
Feb 28, 2002
3.300
3.350
3.070
3.110
942,700
-0.13(-4.01%)
Feb 27, 2002
3.380
3.550
3.170
3.240
1,250,800
+0.03(+0.93%)
Feb 26, 2002
3.300
3.340
3.160
3.210
436,800
-0.06(-1.83%)
Feb 25, 2002
3.240
3.300
3.120
3.270
743,100
+0.13(+4.14%)
Feb 22, 2002
3.330
3.330
3.050
3.140
987,700
-0.13(-3.98%)
Feb 21, 2002
3.300
3.650
3.220
3.270
905,100
+0.06(+1.87%)
Feb 20, 2002
3.290
3.300
3.110
3.210
607,600
-0.03(-0.93%)
Feb 19, 2002
3.390
3.500
3.150
3.240
1,094,200
-0.26(-7.43%)
Feb 18, 2002
3.680
3.690
3.420
3.500
641,200
+0.00(+0.00%)
Feb 15, 2002
3.680
3.690
3.420
3.500
641,000
-0.18(-4.89%)
Feb 14, 2002
3.910
3.950
3.680
3.680
505,400
-0.23(-5.88%)
Feb 13, 2002
4.020
4.160
3.760
3.910
544,900
-0.04(-1.01%)
Feb 12, 2002
3.880
4.150
3.740
3.950
500,000
+0.07(+1.80%)
Feb 11, 2002
3.900
4.090
3.850
3.880
482,200
-0.04(-1.02%)
Feb 08, 2002
3.800
3.990
3.700
3.920
641,600
+0.24(+6.52%)
Feb 07, 2002
3.600
3.900
3.520
3.680
970,300
+0.08(+2.22%)
Feb 06, 2002
3.620
3.780
3.450
3.600
912,300
+0.01(+0.28%)
Feb 05, 2002
3.500
3.800
3.450
3.590
2,866,800
-0.35(-8.88%)
Feb 04, 2002
4.210
4.220
3.830
3.940
1,126,300
-0.24(-5.74%)
Feb 01, 2002
4.610
4.620
4.070
4.180
1,730,600
-0.43(-9.33%)
Jan 31, 2002
4.760
4.880
4.590
4.610
1,743,900
-0.04(-0.86%)
Jan 30, 2002
4.660
4.750
4.520
4.650
982,400
+0.00(+0.00%)
Jan 29, 2002
4.890
4.930
4.610
4.650
1,069,600
-0.23(-4.71%)
Jan 28, 2002
4.500
4.900
4.430
4.880
1,346,300
+0.38(+8.44%)
Jan 25, 2002
4.280
4.550
4.260
4.500
1,105,200
+0.16(+3.69%)
Jan 24, 2002
4.280
4.580
4.250
4.340
1,706,200
+0.28(+6.90%)
Jan 23, 2002
4.230
4.300
3.930
4.060
2,442,000
-0.06(-1.46%)
Jan 22, 2002
4.460
4.700
4.000
4.120
2,130,100
-0.40(-8.85%)
Jan 21, 2002
4.650
4.680
4.410
4.520
909,800
+0.00(+0.00%)
Jan 18, 2002
4.650
4.680
4.410
4.520
907,200
-0.24(-5.04%)
Jan 17, 2002
4.800
4.830
4.600
4.760
1,075,700
+0.35(+7.94%)
Jan 16, 2002
4.790
4.790
4.400
4.410
1,691,900
-0.54(-10.91%)
Jan 15, 2002
5.210
5.250
4.900
4.950
942,900
-0.17(-3.32%)
Jan 14, 2002
5.290
5.300
4.900
5.120
1,813,000
-0.13(-2.48%)
Jan 11, 2002
5.350
5.560
5.150
5.250
1,859,100
+0.00(+0.00%)
Jan 10, 2002
5.620
5.650
5.210
5.250
3,699,500
-0.69(-11.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.