AKAM: Historical Prices for Akamai Technologies, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	24.32	24.83	24.32	24.59	2,995,100	24.59
20-Nov-09	24.32	24.32	23.78	23.94	2,885,500	23.94
19-Nov-09	24.32	24.54	23.89	24.25	2,892,900	24.25
18-Nov-09	24.82	24.83	24.28	24.51	2,191,200	24.51
17-Nov-09	24.92	25.10	24.56	24.75	2,547,200	24.75
16-Nov-09	24.49	25.19	24.38	24.98	6,579,400	24.98
13-Nov-09	23.75	24.50	23.52	24.43	5,201,300	24.43
12-Nov-09	23.88	24.04	23.52	23.68	2,469,700	23.68
11-Nov-09	24.14	24.28	23.69	23.88	3,059,100	23.88
10-Nov-09	23.54	24.31	23.54	23.90	5,401,200	23.90
9-Nov-09	23.43	23.80	23.20	23.69	4,062,000	23.69
6-Nov-09	22.74	23.33	22.51	23.32	4,656,800	23.32
5-Nov-09	22.80	23.24	22.63	22.85	4,995,600	22.85
4-Nov-09	22.67	22.93	22.46	22.50	4,051,400	22.50
3-Nov-09	22.12	22.70	22.03	22.56	4,194,700	22.56
2-Nov-09	22.19	22.95	22.10	22.45	4,956,200	22.45
30-Oct-09	22.71	22.79	21.89	22.00	6,941,800	22.00
29-Oct-09	22.33	23.30	21.65	22.79	16,353,100	22.79
28-Oct-09	20.77	21.02	20.06	20.16	6,850,800	20.16
27-Oct-09	21.26	21.49	20.60	20.96	4,310,400	20.96
26-Oct-09	21.37	22.00	21.19	21.33	4,782,700	21.33
23-Oct-09	21.64	22.02	21.34	21.50	2,970,100	21.50
22-Oct-09	21.44	21.71	20.95	21.60	3,127,400	21.60
21-Oct-09	21.93	21.94	21.36	21.42	4,395,300	21.42
20-Oct-09	22.15	22.22	21.46	21.94	2,955,500	21.94
19-Oct-09	21.79	22.14	21.34	22.09	4,227,900	22.09
16-Oct-09	21.99	22.41	21.55	21.80	5,680,200	21.80
15-Oct-09	21.90	22.34	21.67	22.04	7,002,200	22.04
14-Oct-09	21.53	22.06	21.32	22.00	9,862,500	22.00
13-Oct-09	20.10	21.05	20.04	20.81	9,145,100	20.81
12-Oct-09	20.32	20.47	19.97	20.13	2,721,200	20.13
9-Oct-09	19.81	20.33	19.61	20.31	6,015,000	20.31
8-Oct-09	20.17	20.79	20.17	20.24	7,318,500	20.24
7-Oct-09	19.42	20.26	19.18	20.22	6,223,400	20.22
6-Oct-09	19.14	19.44	18.94	19.42	3,408,600	19.42
5-Oct-09	18.93	19.20	18.80	18.95	3,712,400	18.95
2-Oct-09	18.43	19.04	18.00	18.82	4,002,900	18.82
1-Oct-09	19.05	21.00	18.60	18.65	7,662,900	18.65
30-Sep-09	20.10	20.30	19.59	19.68	7,384,200	19.68
29-Sep-09	20.18	20.42	19.89	20.25	5,057,500	20.25
28-Sep-09	19.45	20.25	19.38	20.05	4,903,200	20.05
25-Sep-09	19.06	19.48	18.92	19.32	4,667,100	19.32
24-Sep-09	19.52	19.60	18.88	19.26	4,001,900	19.26
23-Sep-09	19.64	19.79	19.28	19.39	4,100,200	19.39
22-Sep-09	19.27	19.74	19.16	19.61	5,039,900	19.61
21-Sep-09	18.63	19.47	18.57	19.21	5,325,400	19.21
18-Sep-09	18.90	18.90	18.46	18.77	3,090,400	18.77
17-Sep-09	18.88	19.00	18.52	18.71	4,130,600	18.71
16-Sep-09	18.55	19.01	18.51	18.95	4,182,900	18.95
15-Sep-09	18.43	18.55	18.14	18.46	3,500,500	18.46
14-Sep-09	18.16	18.50	18.12	18.49	2,667,900	18.49
11-Sep-09	18.25	18.45	18.13	18.37	3,952,600	18.37
10-Sep-09	17.57	18.15	17.57	18.11	4,047,500	18.11
9-Sep-09	17.39	18.00	17.38	17.79	5,707,000	17.79
8-Sep-09	17.64	17.73	17.07	17.32	4,815,200	17.32
4-Sep-09	17.35	17.50	17.08	17.47	2,770,900	17.47
3-Sep-09	17.23	17.32	17.04	17.31	2,720,600	17.31
2-Sep-09	16.83	17.20	16.76	17.12	3,818,800	17.12
1-Sep-09	17.66	17.98	16.83	16.84	9,811,800	16.84
31-Aug-09	17.89	18.02	17.54	17.64	3,602,900	17.64
28-Aug-09	18.25	18.48	17.81	18.11	3,795,300	18.11
27-Aug-09	18.10	18.17	17.68	18.03	3,597,800	18.03
26-Aug-09	17.80	18.20	17.70	18.10	4,648,100	18.10
25-Aug-09	18.25	18.29	17.77	17.84	3,582,600	17.84
24-Aug-09	18.47	18.50	17.94	18.06	3,635,500	18.06
21-Aug-09	18.20	18.50	17.96	18.42	4,425,100	18.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions