Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Akamai Technologies Inc. | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: AKAM-Q
Last: 25.270   Last Trade: Feb 09, 2010 16:00 EST
Date Close High Low Volume
Feb 09 25.270 25.549 24.910 3,456,043
Feb 08 25.040 25.500 24.940 2,540,838
Feb 05 25.320 25.570 24.620 5,720,978
Feb 04 25.510 26.170 25.350 7,364,499
Feb 03 26.500 26.825 26.130 5,038,573
Feb 02 26.370 26.500 25.960 3,234,361
Feb 01 26.180 26.240 25.600 4,994,262
Jan 29 24.700 25.850 24.500 5,119,108
Jan 28 25.310 25.940 25.080 4,001,851
Jan 27 25.830 26.000 25.450 2,722,538
Jan 26 25.670 25.810 25.450 3,573,634
Jan 25 25.670 26.150 25.170 3,758,898
Jan 22 25.820 26.680 25.740 4,258,176
Jan 21 26.720 27.280 26.500 3,524,397
Jan 20 26.950 27.280 26.700 4,777,380
Jan 19 27.220 27.270 26.430 6,514,320
Jan 18 26.610 26.610 26.610 0
Jan 15 26.610 26.910 26.440 3,456,276
Jan 14 26.880 27.000 26.040 4,208,617
Jan 13 26.040 26.400 25.630 3,142,864
Jan 12 26.160 26.320 25.780 3,250,290
Jan 11 26.390 26.720 25.980 2,898,754
Jan 08 26.480 26.730 26.260 2,106,719
Jan 07 26.480 26.700 26.120 2,919,362
Jan 06 26.470 26.860 26.400 2,865,095
Jan 05 26.690 26.730 25.770 5,422,441
Jan 04 25.920 26.060 25.530 3,015,594
Jan 01 25.340 25.340 25.340 0
Dec 31 25.340 25.940 25.320 2,754,457
Dec 30 25.720 25.840 25.330 2,713,180
 

Back to top