Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

99.67 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 36.52 36.52 33.70 33.96 9,716,564 -2.15(-5.95%)
Jul 30, 2007 36.90 37.06 35.95 36.11 7,266,868 -0.60(-1.62%)
Jul 27, 2007 38.60 38.85 36.50 36.71 11,393,245 -1.56(-4.09%)
Jul 26, 2007 39.00 39.50 35.05 38.27 37,007,552 -8.91(-18.89%)
Jul 25, 2007 47.00 47.30 45.63 47.18 7,872,268 +0.93(+2.01%)
Jul 24, 2007 48.08 48.15 45.81 46.25 6,299,491 -2.45(-5.03%)
Jul 23, 2007 49.45 49.76 48.53 48.70 3,190,483 -0.46(-0.94%)
Jul 20, 2007 49.94 50.40 48.99 49.16 3,475,857 -0.86(-1.72%)
Jul 19, 2007 49.53 50.63 49.52 50.02 3,514,977 +0.54(+1.09%)
Jul 18, 2007 48.90 49.58 48.65 49.48 3,034,037 +0.34(+0.69%)
Jul 17, 2007 49.10 49.53 48.77 49.14 2,421,881 +0.22(+0.45%)
Jul 16, 2007 50.03 50.26 48.89 48.92 5,767,513 -1.38(-2.74%)
Jul 13, 2007 50.71 50.95 50.30 50.30 3,453,431 -0.67(-1.31%)
Jul 12, 2007 50.33 50.98 49.67 50.97 5,139,460 +0.65(+1.29%)
Jul 11, 2007 49.67 50.44 49.26 50.32 29,182,880 +0.87(+1.76%)
Jul 10, 2007 49.98 50.22 49.29 49.45 11,742,688 +1.92(+4.04%)
Jul 09, 2007 47.30 47.65 46.75 47.53 3,149,596 -0.01(-0.02%)
Jul 06, 2007 48.10 48.36 47.28 47.54 2,732,945 -0.61(-1.27%)
Jul 05, 2007 48.00 48.36 47.30 48.15 2,574,046 +0.06(+0.12%)
Jul 03, 2007 48.20 48.98 47.93 48.09 1,238,565 -0.11(-0.23%)
Jul 02, 2007 48.60 49.10 47.82 48.20 2,461,221 -0.44(-0.90%)
Jun 29, 2007 49.33 49.66 47.78 48.64 4,958,010 -0.56(-1.14%)
Jun 28, 2007 48.40 49.56 48.35 49.20 5,216,394 +0.96(+1.99%)
Jun 27, 2007 47.21 48.41 47.21 48.24 3,353,464 +0.64(+1.34%)
Jun 26, 2007 48.01 48.28 47.35 47.60 4,455,750 -0.23(-0.48%)
Jun 25, 2007 47.48 47.86 47.05 47.83 3,839,330 +0.35(+0.74%)
Jun 22, 2007 47.67 48.08 47.31 47.48 2,829,366 -0.68(-1.41%)
Jun 21, 2007 46.84 48.28 46.52 48.16 3,668,746 +1.34(+2.86%)
Jun 20, 2007 47.20 47.96 46.78 46.82 3,682,400 -0.08(-0.17%)
Jun 19, 2007 47.45 47.78 46.76 46.90 3,380,300 -0.91(-1.90%)
Jun 18, 2007 48.92 49.08 47.44 47.81 4,444,600 -1.04(-2.13%)
Jun 15, 2007 48.66 49.13 48.42 48.85 4,396,100 +0.80(+1.66%)
Jun 14, 2007 46.96 48.58 46.81 48.05 5,613,400 +1.09(+2.32%)
Jun 13, 2007 45.90 46.97 45.61 46.96 4,887,500 +1.37(+3.01%)
Jun 12, 2007 46.12 46.21 45.22 45.59 4,697,200 -0.93(-2.00%)
Jun 11, 2007 45.84 46.81 45.02 46.52 8,663,153 +0.92(+2.02%)
Jun 08, 2007 43.06 45.69 42.98 45.60 10,679,398 +3.37(+7.98%)
Jun 07, 2007 43.27 44.00 42.00 42.23 4,644,952 -1.47(-3.36%)
Jun 06, 2007 43.76 43.93 42.99 43.70 3,343,219 -0.35(-0.79%)
Jun 05, 2007 43.78 44.20 43.66 44.05 3,949,956 +0.22(+0.50%)
Jun 04, 2007 43.04 44.68 42.87 43.83 4,166,758 +0.21(+0.48%)
Jun 01, 2007 44.44 44.80 43.56 43.62 2,982,295 -0.59(-1.33%)
May 31, 2007 42.99 45.00 42.90 44.21 6,368,636 +1.60(+3.75%)
May 30, 2007 42.00 43.40 41.27 42.61 5,090,814 +0.65(+1.55%)
May 29, 2007 43.17 43.35 41.75 41.96 5,318,022 -1.18(-2.74%)
May 25, 2007 42.85 43.53 42.74 43.14 3,585,305 +0.62(+1.46%)
May 24, 2007 43.56 44.50 42.36 42.52 4,261,576 -1.07(-2.45%)
May 23, 2007 45.00 45.75 43.54 43.59 4,055,431 -1.07(-2.40%)
May 22, 2007 45.25 45.61 44.15 44.66 4,453,555 -0.55(-1.22%)
May 21, 2007 44.60 45.65 44.41 45.21 3,653,509 +0.74(+1.66%)
May 18, 2007 44.36 44.75 43.62 44.47 5,640,252 +1.26(+2.92%)
May 17, 2007 42.82 43.28 42.23 43.21 4,855,559 +0.34(+0.79%)
May 16, 2007 42.35 43.10 41.02 42.87 7,133,825 +0.57(+1.35%)
May 15, 2007 44.27 44.44 42.01 42.30 6,156,316 -1.97(-4.45%)
May 14, 2007 45.62 45.64 44.20 44.27 3,496,656 -1.43(-3.13%)
May 11, 2007 44.67 45.93 44.30 45.70 3,536,429 +1.51(+3.42%)
May 10, 2007 44.17 45.55 43.93 44.19 5,000,016 -0.16(-0.36%)
May 09, 2007 44.43 44.72 43.76 44.35 3,209,231 +0.02(+0.05%)
May 08, 2007 44.28 44.45 43.73 44.33 2,788,387 -0.23(-0.52%)
May 07, 2007 45.84 45.99 44.50 44.56 4,659,366 -1.52(-3.30%)
May 04, 2007 44.78 46.08 44.60 46.08 6,601,400 +1.71(+3.85%)
May 03, 2007 44.89 45.17 44.25 44.37 5,786,227 -0.24(-0.54%)
May 02, 2007 43.11 44.74 43.10 44.61 7,577,674 +1.45(+3.36%)
May 01, 2007 44.03 44.22 42.44 43.16 8,889,949 -0.92(-2.09%)
Apr 30, 2007 45.25 45.56 44.04 44.08 8,273,417 -0.72(-1.61%)
Apr 27, 2007 46.06 46.49 44.62 44.80 8,671,179 -1.75(-3.76%)
Apr 26, 2007 49.71 49.77 45.92 46.55 17,484,856 -2.42(-4.95%)
Apr 25, 2007 55.30 56.25 48.55 48.97 18,599,440 -5.62(-10.29%)
Apr 24, 2007 55.20 55.40 54.40 54.59 2,604,170 -0.13(-0.24%)
Apr 23, 2007 53.46 54.97 53.30 54.72 3,130,463 +1.82(+3.44%)
Apr 20, 2007 54.03 54.67 52.87 52.90 2,878,929 -0.75(-1.40%)
Apr 19, 2007 53.17 53.79 52.71 53.65 2,467,656 +0.06(+0.11%)
Apr 18, 2007 53.39 53.91 53.01 53.59 1,818,930 +0.01(+0.02%)
Apr 17, 2007 54.30 54.42 53.05 53.58 2,908,327 -0.68(-1.25%)
Apr 16, 2007 53.50 54.28 52.78 54.26 2,716,596 +1.26(+2.38%)
Apr 13, 2007 53.29 53.71 52.46 53.00 2,306,472 -0.29(-0.54%)
Apr 12, 2007 52.34 53.57 52.17 53.29 2,840,821 +0.71(+1.35%)
Apr 11, 2007 52.67 53.72 52.30 52.58 5,502,731 +0.48(+0.92%)
Apr 10, 2007 51.51 52.22 51.46 52.10 2,623,250 +0.44(+0.85%)
Apr 09, 2007 51.79 52.03 51.02 51.66 2,617,988 +0.69(+1.35%)
Apr 05, 2007 51.01 51.78 50.70 50.97 2,309,324 -0.20(-0.39%)
Apr 04, 2007 50.94 51.48 50.57 51.17 2,903,156 +0.18(+0.35%)
Apr 03, 2007 49.87 51.37 49.81 50.99 3,318,465 +1.47(+2.97%)
Apr 02, 2007 50.10 50.39 48.96 49.52 2,857,712 -0.40(-0.80%)
Mar 30, 2007 49.97 50.58 49.20 49.92 2,525,773 -0.18(-0.36%)
Mar 29, 2007 49.78 50.33 49.04 50.10 3,563,808 +0.69(+1.40%)
Mar 28, 2007 50.21 50.58 49.40 49.41 3,982,487 -1.55(-3.04%)
Mar 27, 2007 51.16 51.44 50.90 50.96 1,611,594 -0.48(-0.93%)
Mar 26, 2007 51.32 51.46 50.71 51.44 2,757,101 +0.07(+0.14%)
Mar 23, 2007 52.00 52.18 51.20 51.37 2,966,375 -1.08(-2.06%)
Mar 22, 2007 52.91 53.01 51.98 52.45 3,213,937 -0.58(-1.09%)
Mar 21, 2007 52.09 53.03 51.10 53.03 6,668,919 +1.14(+2.20%)
Mar 20, 2007 52.05 52.42 51.50 51.89 2,008,904 -0.16(-0.31%)
Mar 19, 2007 51.77 52.30 51.18 52.05 2,769,539 +0.97(+1.90%)
Mar 16, 2007 51.35 51.69 50.77 51.08 2,977,661 -0.35(-0.68%)
Mar 15, 2007 51.88 52.06 50.95 51.43 2,894,855 -0.42(-0.81%)
Mar 14, 2007 51.40 52.00 50.25 51.85 3,797,600 +0.35(+0.68%)
Mar 13, 2007 52.58 53.36 51.49 51.50 6,932,925 -1.08(-2.05%)
Mar 12, 2007 51.63 52.60 51.35 52.58 8,051,660 +2.17(+4.30%)
Mar 09, 2007 50.44 50.69 49.38 50.41 4,411,247 +0.33(+0.66%)
Mar 08, 2007 48.84 50.73 48.69 50.08 6,314,319 +1.98(+4.12%)
Mar 07, 2007 48.06 49.00 47.95 48.10 4,710,642 -0.11(-0.23%)
Mar 06, 2007 48.94 49.25 48.14 48.21 4,688,348 +0.39(+0.81%)
Mar 05, 2007 46.61 48.29 46.60 47.82 6,931,754 +0.04(+0.09%)
Mar 02, 2007 49.65 50.62 47.67 47.78 7,006,164 -2.35(-4.69%)
Mar 01, 2007 50.13 50.80 49.00 50.13 7,705,441 -1.44(-2.79%)
Feb 28, 2007 51.93 52.50 50.14 51.57 6,932,902 +0.20(+0.39%)
Feb 27, 2007 54.01 54.54 49.51 51.37 11,607,943 -4.11(-7.41%)
Feb 26, 2007 56.41 56.50 54.66 55.48 3,003,737 -0.92(-1.63%)
Feb 23, 2007 57.06 57.25 55.90 56.40 2,306,767 -0.67(-1.17%)
Feb 22, 2007 57.51 58.30 56.37 57.07 2,869,238 -0.24(-0.42%)
Feb 21, 2007 56.64 57.40 56.38 57.31 1,989,368 +0.35(+0.61%)
Feb 20, 2007 56.22 57.33 55.42 56.96 2,499,672 +0.97(+1.73%)
Feb 16, 2007 56.16 56.39 55.55 55.99 2,031,415 -0.40(-0.71%)
Feb 15, 2007 56.40 56.76 55.99 56.39 2,036,776 -0.21(-0.37%)
Feb 14, 2007 55.64 56.85 55.61 56.60 2,539,725 +1.06(+1.91%)
Feb 13, 2007 55.30 55.99 55.10 55.54 2,492,642 +0.44(+0.80%)
Feb 12, 2007 56.27 56.60 55.03 55.10 3,859,930 -1.06(-1.89%)
Feb 09, 2007 59.18 59.48 55.91 56.16 5,810,281 -2.99(-5.05%)
Feb 08, 2007 55.36 59.69 54.49 59.15 11,810,872 +2.20(+3.86%)
Feb 07, 2007 55.85 57.25 55.85 56.95 9,399,205 +1.80(+3.26%)
Feb 06, 2007 57.85 58.07 55.08 55.15 5,839,187 -3.03(-5.21%)
Feb 05, 2007 55.80 58.45 55.40 58.18 5,282,688 +2.63(+4.73%)
Feb 02, 2007 54.53 55.95 54.53 55.55 2,899,709 +0.04(+0.07%)
Feb 01, 2007 56.61 56.75 54.89 55.51 2,799,992 -0.67(-1.19%)
Jan 31, 2007 55.69 56.47 55.20 56.18 2,402,014 +0.31(+0.55%)
Jan 30, 2007 55.25 56.78 55.21 55.87 3,703,989 +0.73(+1.32%)
Jan 29, 2007 54.11 55.84 53.85 55.14 3,464,407 +0.85(+1.57%)
Jan 26, 2007 53.88 54.65 52.90 54.29 2,811,368 +0.63(+1.17%)
Jan 25, 2007 54.12 54.81 53.21 53.66 4,279,513 -0.79(-1.45%)
Jan 24, 2007 53.05 54.48 51.99 54.45 4,778,201 +1.79(+3.40%)
Jan 23, 2007 52.45 53.40 51.53 52.66 3,907,814 -0.01(-0.02%)
Jan 22, 2007 54.09 54.32 52.56 52.67 3,422,763 -1.43(-2.64%)
Jan 19, 2007 53.22 54.33 52.95 54.10 3,169,693 +1.26(+2.38%)
Jan 18, 2007 54.14 54.35 52.18 52.84 4,097,797 -1.97(-3.59%)
Jan 17, 2007 54.82 55.59 54.27 54.81 2,378,680 -0.35(-0.63%)
Jan 16, 2007 54.59 55.71 54.36 55.16 2,201,653 +0.52(+0.95%)
Jan 12, 2007 54.40 55.59 54.30 54.64 3,012,648 +0.05(+0.09%)
Jan 11, 2007 53.90 54.75 53.51 54.59 3,220,087 +0.80(+1.49%)
Jan 10, 2007 52.25 53.89 51.76 53.79 3,736,553 +1.12(+2.13%)
Jan 09, 2007 53.00 53.10 51.80 52.67 8,200,710 -0.34(-0.64%)
Jan 08, 2007 53.10 53.46 52.10 53.01 3,309,007 -0.18(-0.34%)
Jan 05, 2007 53.00 53.78 52.42 53.19 2,873,857 -0.11(-0.21%)
Jan 04, 2007 51.85 53.46 51.72 53.30 3,671,879 +1.23(+2.36%)
Jan 03, 2007 53.66 53.90 50.60 52.07 6,290,487 -1.05(-1.98%)
Dec 29, 2006 53.82 54.35 52.71 53.12 2,285,285 -0.47(-0.88%)
Dec 28, 2006 54.28 54.30 53.35 53.59 2,411,990 -0.93(-1.71%)
Dec 27, 2006 53.50 54.88 53.30 54.52 2,478,721 +1.52(+2.87%)
Dec 26, 2006 53.23 53.70 52.61 53.00 1,869,268 -0.41(-0.77%)
Dec 22, 2006 54.02 54.29 53.05 53.41 2,371,011 -0.73(-1.35%)
Dec 21, 2006 55.15 55.49 54.08 54.14 3,233,261 -0.96(-1.74%)
Dec 20, 2006 56.37 56.80 55.06 55.10 2,687,314 -0.93(-1.66%)
Dec 19, 2006 54.73 56.37 54.33 56.03 4,625,056 +0.94(+1.71%)
Dec 18, 2006 56.00 56.20 54.38 55.09 6,582,116 -1.30(-2.31%)
Dec 15, 2006 56.28 56.47 55.83 56.39 4,464,529 +0.49(+0.88%)
Dec 14, 2006 54.90 56.41 54.75 55.90 5,516,449 +0.93(+1.69%)
Dec 13, 2006 55.10 55.43 54.50 54.97 3,878,275 +0.57(+1.05%)
Dec 12, 2006 54.41 55.03 53.95 54.40 5,284,938 +0.02(+0.04%)
Dec 11, 2006 53.52 54.95 52.91 54.38 5,788,532 +0.60(+1.12%)
Dec 08, 2006 53.05 54.28 52.73 53.78 6,922,519 +0.40(+0.75%)
Dec 07, 2006 50.14 53.71 50.00 53.38 12,324,329 +3.67(+7.38%)
Dec 06, 2006 49.44 50.25 49.09 49.71 3,068,637 +0.31(+0.63%)
Dec 05, 2006 49.57 49.67 48.59 49.40 3,034,638 +0.25(+0.51%)
Dec 04, 2006 48.21 49.88 48.17 49.15 3,474,348 +1.44(+3.02%)
Dec 01, 2006 48.66 49.07 47.30 47.71 4,138,629 -1.16(-2.37%)
Nov 30, 2006 48.78 49.30 48.21 48.87 2,688,400 +0.27(+0.56%)
Nov 29, 2006 48.30 49.48 48.08 48.60 3,654,344 +0.78(+1.63%)
Nov 28, 2006 47.39 48.39 46.62 47.82 4,095,128 +0.20(+0.42%)
Nov 27, 2006 50.19 50.65 47.55 47.62 5,201,547 -2.83(-5.61%)
Nov 24, 2006 50.35 51.30 50.13 50.45 1,228,257 -0.56(-1.10%)
Nov 22, 2006 50.76 51.28 50.12 51.01 3,191,026 +0.36(+0.71%)
Nov 21, 2006 50.56 51.19 49.57 50.65 5,635,420 +0.28(+0.56%)
Nov 20, 2006 49.12 50.76 49.12 50.37 5,677,784 +1.12(+2.27%)
Nov 17, 2006 48.92 49.35 48.62 49.25 2,903,732 +0.05(+0.10%)
Nov 16, 2006 48.52 49.63 48.16 49.20 5,386,857 +1.10(+2.29%)
Nov 15, 2006 49.78 50.10 48.00 48.10 7,016,440 -1.80(-3.60%)
Nov 14, 2006 49.96 50.25 49.20 49.90 3,726,623 +0.35(+0.70%)
Nov 13, 2006 50.09 50.42 49.04 49.55 3,971,164 -0.52(-1.04%)
Nov 10, 2006 48.45 50.29 47.82 50.07 7,472,168 +2.05(+4.27%)
Nov 09, 2006 51.03 52.00 47.82 48.02 9,614,011 -2.62(-5.17%)
Nov 08, 2006 49.50 51.02 49.02 50.64 6,849,853 +0.81(+1.63%)
Nov 07, 2006 48.55 50.50 48.45 49.83 8,455,434 +1.78(+3.70%)
Nov 06, 2006 46.24 48.23 46.00 48.05 4,463,083 +2.08(+4.52%)
Nov 03, 2006 47.00 47.07 45.64 45.97 2,986,059 -0.68(-1.46%)
Nov 02, 2006 46.09 47.34 45.60 46.65 3,926,791 +0.18(+0.39%)
Nov 01, 2006 47.64 47.64 46.15 46.47 3,971,384 -0.39(-0.83%)
Oct 31, 2006 46.08 47.72 46.00 46.86 5,166,562 +1.05(+2.29%)
Oct 30, 2006 46.09 46.39 45.24 45.81 6,118,827 -0.64(-1.38%)
Oct 27, 2006 48.86 50.00 46.26 46.45 13,666,308 -3.38(-6.78%)
Oct 26, 2006 49.41 49.92 46.19 49.83 10,079,368 +0.83(+1.69%)
Oct 25, 2006 49.69 49.97 48.14 49.00 5,087,979 -0.60(-1.21%)
Oct 24, 2006 47.30 49.88 47.00 49.60 5,637,294 +2.25(+4.75%)
Oct 23, 2006 46.89 48.05 46.65 47.35 4,677,718 +1.16(+2.51%)
Oct 20, 2006 46.52 46.64 44.77 46.19 6,426,935 -0.10(-0.22%)
Oct 19, 2006 46.17 47.80 45.52 46.29 5,120,030 +0.16(+0.35%)
Oct 18, 2006 49.28 49.70 45.93 46.13 7,279,674 -2.87(-5.86%)
Oct 17, 2006 49.95 49.95 48.60 49.00 4,942,006 -1.67(-3.30%)
Oct 16, 2006 50.55 51.67 50.35 50.67 3,283,467 -0.03(-0.06%)
Oct 13, 2006 50.08 51.40 49.79 50.70 3,653,093 +0.53(+1.06%)
Oct 12, 2006 51.17 51.21 49.49 50.17 4,694,645 -0.31(-0.61%)
Oct 11, 2006 49.60 51.97 49.51 50.48 7,997,444 +0.53(+1.06%)
Oct 10, 2006 49.95 50.67 49.06 49.95 4,748,665 -0.11(-0.22%)
Oct 09, 2006 50.84 51.75 49.95 50.06 5,676,386 -1.31(-2.55%)
Oct 06, 2006 51.92 52.00 51.13 51.37 4,555,766 -0.97(-1.85%)
Oct 05, 2006 51.87 52.93 51.41 52.34 5,175,163 +0.37(+0.71%)
Oct 04, 2006 50.92 51.97 50.52 51.97 5,233,922 +0.82(+1.60%)
Oct 03, 2006 50.03 51.50 49.28 51.15 6,537,483 +1.32(+2.65%)
Oct 02, 2006 50.00 51.00 49.31 49.83 4,535,955 -0.16(-0.32%)
Sep 29, 2006 50.17 50.90 49.50 49.99 6,895,546 -0.08(-0.16%)
Sep 28, 2006 48.50 50.17 47.84 50.07 7,219,941 +1.82(+3.77%)
Sep 27, 2006 49.03 49.49 47.36 48.25 6,687,909 -1.09(-2.21%)
Sep 26, 2006 49.14 49.46 47.26 49.34 6,476,521 +0.35(+0.71%)
Sep 25, 2006 46.45 49.24 45.71 48.99 6,945,408 +2.80(+6.06%)
Sep 22, 2006 46.41 47.14 45.76 46.19 3,938,363 +0.03(+0.06%)
Sep 21, 2006 46.56 47.87 46.05 46.16 5,390,008 -0.01(-0.02%)
Sep 20, 2006 45.94 46.98 45.61 46.17 4,920,411 +0.70(+1.54%)
Sep 19, 2006 45.28 45.48 43.90 45.47 7,491,576 -0.97(-2.09%)
Sep 18, 2006 47.21 47.84 46.10 46.44 5,860,183 -0.74(-1.57%)
Sep 15, 2006 46.30 47.40 46.19 47.18 7,617,073 +1.30(+2.83%)
Sep 14, 2006 45.11 45.98 44.52 45.88 10,225,236 +1.68(+3.80%)
Sep 13, 2006 42.73 44.70 42.40 44.20 6,397,532 +0.90(+2.08%)
Sep 12, 2006 43.47 44.38 42.65 43.30 6,464,116 -0.09(-0.21%)
Sep 11, 2006 40.97 43.50 40.60 43.39 7,042,660 +2.24(+5.44%)
Sep 08, 2006 39.60 41.24 39.41 41.15 4,047,656 +1.74(+4.42%)
Sep 07, 2006 39.33 40.13 38.45 39.41 3,731,800 -0.01(-0.03%)
Sep 06, 2006 40.66 40.95 39.40 39.42 2,798,341 -1.58(-3.85%)
Sep 05, 2006 40.82 41.86 40.52 41.00 4,079,074 +0.37(+0.91%)
Sep 01, 2006 39.32 40.79 39.25 40.63 3,194,789 +1.43(+3.65%)
Aug 31, 2006 38.95 39.83 38.70 39.20 2,638,160 +0.37(+0.95%)
Aug 30, 2006 39.07 39.27 38.41 38.83 2,893,243 -0.19(-0.49%)
Aug 29, 2006 39.07 39.17 37.97 39.02 2,261,732 +0.08(+0.21%)
Aug 28, 2006 37.99 39.50 37.55 38.94 3,352,883 +1.07(+2.83%)
Aug 25, 2006 38.47 38.79 37.77 37.87 1,901,008 -0.37(-0.97%)
Aug 24, 2006 38.41 38.59 37.85 38.24 1,625,946 +0.05(+0.13%)
Aug 23, 2006 39.04 39.20 37.80 38.19 2,189,642 -0.46(-1.19%)
Aug 22, 2006 38.61 38.98 38.16 38.65 2,333,205 -0.08(-0.21%)
Aug 21, 2006 39.67 39.75 38.61 38.73 2,355,846 -1.25(-3.13%)
Aug 18, 2006 39.68 40.27 38.93 39.98 2,447,759 +0.45(+1.14%)
Aug 17, 2006 39.55 40.26 38.81 39.53 3,685,208 -0.24(-0.60%)
Aug 16, 2006 40.13 40.40 39.25 39.77 3,548,422 -0.14(-0.35%)
Aug 15, 2006 38.20 40.00 37.52 39.91 4,342,879 +2.70(+7.26%)
Aug 14, 2006 37.93 38.40 37.08 37.21 2,462,934 -0.19(-0.51%)
Aug 11, 2006 38.80 38.85 36.99 37.40 2,853,387 -1.58(-4.05%)
Aug 10, 2006 38.52 39.18 38.21 38.98 2,769,352 +0.50(+1.30%)
Aug 09, 2006 38.69 39.74 38.25 38.48 3,515,191 +0.21(+0.55%)
Aug 08, 2006 38.92 39.45 38.17 38.27 2,893,386 -0.69(-1.77%)
Aug 07, 2006 39.03 39.83 38.52 38.96 3,348,611 -0.46(-1.17%)
Aug 04, 2006 40.41 42.00 38.50 39.42 6,155,352 -0.87(-2.16%)
Aug 03, 2006 38.47 40.46 37.81 40.29 4,458,833 +1.63(+4.22%)
Aug 02, 2006 38.60 39.24 38.38 38.66 2,754,780 +0.25(+0.65%)
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.