Akamai Technologies (AKAM)

29.31 -0.09  -0.31%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Akamai Technologies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 29.29 29.73 29.22 29.31 1526528
May 24, 2012 30.00 30.25 29.08 29.40 2016762
May 23, 2012 28.76 29.80 28.22 29.68 2185083
May 22, 2012 29.28 29.63 28.92 29.18 2276652
May 21, 2012 28.45 29.58 28.12 29.30 3000610
May 18, 2012 29.35 29.41 28.38 28.45 4036173
May 17, 2012 29.25 29.65 28.65 29.29 5612348
May 16, 2012 30.73 30.79 29.14 29.17 5193114
May 15, 2012 30.14 30.90 29.88 30.19 5644477
May 14, 2012 30.75 30.80 29.62 29.66 5456846
May 11, 2012 31.31 31.75 31.07 31.17 2670866
May 10, 2012 32.19 32.35 31.18 31.37 3606818
May 9, 2012 31.75 32.03 31.19 31.93 3190757
May 8, 2012 32.07 32.33 30.95 32.28 4556610
May 7, 2012 32.38 32.40 32.06 32.28 2693884
May 4, 2012 32.97 33.03 32.37 32.56 3811731
May 3, 2012 34.07 34.07 32.95 33.28 3221707
May 2, 2012 33.41 34.15 33.22 34.09 4107716
May 1, 2012 33.45 34.48 33.20 33.61 6029806
April 30, 2012 32.86 33.05 32.20 32.59 5631560
April 27, 2012 33.17 34.29 32.95 33.18 9294047
April 26, 2012 36.40 36.60 32.95 33.15 17410017
April 25, 2012 38.03 39.09 37.60 38.75 6849322
April 24, 2012 38.14 38.24 37.42 37.74 2567369
April 23, 2012 37.10 38.37 36.90 38.10 3551872
April 20, 2012 37.87 38.09 37.33 37.40 2488718
April 19, 2012 38.49 38.91 37.74 37.86 3076321
April 18, 2012 37.66 38.64 37.66 38.41 3790975
April 17, 2012 37.19 37.82 37.08 37.63 2278877
April 16, 2012 36.95 37.00 36.30 36.73 2086282
April 13, 2012 36.36 36.79 36.10 36.76 2237653
April 12, 2012 36.02 36.66 35.98 36.54 1681627
April 11, 2012 35.25 36.28 35.25 35.98 1911984
April 10, 2012 35.58 36.01 35.07 35.12 2587675
April 9, 2012 35.74 35.88 35.31 35.69 1978679
April 5, 2012 36.27 36.73 36.06 36.33 1990194
April 4, 2012 36.58 37.29 36.19 36.48 3385665
April 3, 2012 36.58 36.58 36.14 36.38 1868046
April 2, 2012 36.43 36.81 36.06 36.73 2524644
March 30, 2012 37.22 37.31 36.47 36.70 1524922
March 29, 2012 36.53 36.96 36.25 36.92 1734375
March 28, 2012 37.65 37.81 36.54 36.88 2112290
March 27, 2012 37.85 37.97 37.59 37.68 2188174
March 26, 2012 36.97 37.95 36.79 37.77 2778408
March 23, 2012 36.55 36.65 36.09 36.62 1252620
March 22, 2012 36.63 36.90 36.24 36.46 1952438
March 21, 2012 36.68 37.14 36.44 36.94 2617169
March 20, 2012 36.70 36.79 36.18 36.75 1717328
March 19, 2012 37.29 37.50 36.66 37.04 1816871
March 16, 2012 37.44 37.62 37.21 37.36 2709804
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AKAM News

Get Back in the Akamai Saddle
May 25, 1:58AM Investor Place
$AKAM had NR7 today, declining volume right at 200DMA resistance. This will be moving soon me thinks. http://stks.co/3wYE
about 5 days ago by tradewithpete
Mindblowing Amounts of Data
May 22, 11:50AM Fool
$AKAM Janney Capital’s analyst Richard Fetyko upped his rating to New target of $35 http://stks.co/3vZU
about 5 days ago by Mikha
Akamai Keeps Rolling
May 17, 3:35PM Seeking Alpha
Sharp Pro @ScottKesslerSPCIQ on $AKAM & $VCLK http://stks.co/3sRn
about 10 days ago by StockTwits
We think $AKAM has considerable proprietary offerings, growth potential and balance-sheet strength. (5/5) http://dcl.sr/1Bd
about 10 days ago by ScottKesslerSPCIQ
Yesterday we raised our recommendation on $AKAM to Buy from Hold, after the stock fell following Q1 results. (4/5) http://dcl.sr/1Bc
about 10 days ago by ScottKesslerSPCIQ
Over the past week, we upgraded two small/mid-cap Internet names based on valuation. $AKAM, $VCLK (1/5) http://dcl.sr/1BZ
about 10 days ago by ScottKesslerSPCIQ
@harmongreg thought you were stopped out of the $AKAM May 33 Put hedge back on 5/1. Didn't catch a post on re-entry
about 10 days ago by CreeksideCapital
Facebook's Prospects In Asia
May 17, 12:48PM Seeking Alpha
unwound the $AKAM May 33 Put hedge and bought the June 33/30 PS at 1.90, max loss on my long trade now 15c, holding June 38 Calls
about 10 days ago by harmongreg
$AKAM
about 10 days ago by rocketship
$AKAM Citi upgrade could not save $AKAM, last hour large down volume again ...
about 11 days ago by BreakoutTrader
$AKAM new lows
about 11 days ago by harmongreg
Top 10 Technology ETFs
May 16, 10:42AM Seeking Alpha
US broker round-up
May 16, 10:10AM
CloudTop tops MIT $100K
May 16, 5:18AM
CloudTop wins MIT $100K
May 15, 10:36PM
Most Data Center Related Stocks Positive In April. $AKAM $DFT $EQIX $INAP $INXN $LLNW $VNET http://stks.co/3pzX
about 12 days ago by abubnic
Akamai: Janney Ups To Buy
May 15, 10:39AM
$AKAM Monster volume in last hour trading - institutions getting out ? If break $28.50 area, next target $26.
about 12 days ago by BreakoutTrader
$AKAM http://stks.co/3ozv Notes are on the chart.
about 13 days ago by greatstockpix
http://stks.co/3ozr - Video of tomorrow's setups on $AKAM $LVS $NUS $MAKO $PCS $AVP $MWW
about 13 days ago by greatstockpix
Rolling Akamai Bullish Investment
May 14, 4:52PM Seeking Alpha
TURN@ TUESDAY: If you're a believer in this, SCALP L: $AKAM 29.15 - 30.15 vs wrong @ break & close below the nearby 200SMA may pay nicely.
about 13 days ago by Legacy_Trades
Todays S/T O/S Radar Stocks: $TNH $IBI $MKTX $SIRO $PRI $PXD $HAR $MOLX $AKAM $JWN $PX.
about 13 days ago by ScholzCapital
Reduced hedges earlier (covered $GDX and $AKAM) and now reducing longs on this bounce. Getting smaller.
about 13 days ago by Centrifugal
http://stks.co/3oDq Premarket losers: $SYMC $JDSU $AKAM, ACOM, ERIC, MPEL, Premarket gainers $GRPN $VRTX, SYNC, SODA $AVP $CHK
about 13 days ago by freefdawatchlistcom
Akamai Back on the Buy List
May 14, 2:30AM Investor Place
$AKAM Weekly chart: start of a down trend for weeks to come ? http://chart.ly/e5f2oii
about 16 days ago by BreakoutTrader
$AKAM filed latest Quarterly Report http://stks.co/3lqW
about 17 days ago by MarketBrief
$AKAM longs there is hope , big accummulation happening here off $31 on L2 , this could be bottom .
about 18 days ago by ronin245
No comment from the collective stream how $akam came back to unch after a 4 pct drop??
about 19 days ago by cfparker
Still Bullish On Akamai
May 08, 3:55PM Seeking Alpha
$AKAM Launch of Akamai Terra Cloud Catalyst Allows Cloud Providers to Offer Industry-leading CDN Services 2 Customers http://stks.co/3iq2
about 19 days ago by Mikhouli
$AKAM Insider Buying Report: $AKAM,: http://stks.co/3ifq
about 19 days ago by Mikhouli

Recent Quotes

Symbol Price Chg Chg % Market Cap
AKAM 29.31 -0.09 -0.31% 5.211B
AJG 34.94 -0.20 -0.57% 4.101B
AMZN 212.89 -2.35 -1.09% 96.88B
AMX 23.84 -0.15 -0.63% 92.34B
AMWD 16.57 -0.18 -1.07% 237.95M
AMTD 17.24 +0.19 +1.11% 9.458B
AMPL 0.185 +0.01 +2.83% 10.38M
AMP 47.78 -0.12 -0.25% 10.59B
AMOV 23.79 -0.11 -0.46%
AMOT 5.99 -0.10 -1.64% 51.81M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close