ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Akamai Technologies Inc

Akamai Technologies Inc (AKAM)

95.05
-0.74
(-0.77%)
Closed July 20 4:00PM
95.12
0.07
(0.07%)
After Hours: 7:58PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.840.89096308867294.2897.7894.2135123856096.28681698CS
45.646.3030844881589.4897.7887.83144511291.93958799CS
12-7.06-6.90937561167102.18102.82587.59178784593.38262467CS
26-24.52-20.4948177867119.64129.1787.591754042103.66708668CS
521.281.3640238704293.84129.1787.591646119105.39833028CS
156-21.39-18.3589391469116.51129.1770.65155756699.53110703CS
26011.1213.238095238184129.1770.65160706399.80997371CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172142850095.05-0.74-0.7796.0596.294.461424136
172134210095.79-1.4-1.4497.2497.7895.291636338
172125570097.19-0.29-0.309797.6396.11065604
172116930097.481.221.2796.597.6295.941180014
172108290096.261.121.1895.3896.8495.2801975596
172082370095.141.041.1194.2896.2594.21351335248
172073730094.10.320.3493.6395.2793.621460511
172065090093.781.31.4192.9293.8292.381416945
172056450092.48-0.46-0.499393.0591.0751748932
172047810092.942.472.7391.2193.2690.951853605
172021890090.470.140.1590.3990.9789.95880634
172004064090.33-0.49-0.549191.2889.9739019
171995970090.821.291.4489.5690.9489.531068956
171987330089.53-0.41-0.4690.2290.2289.02775256
171961410089.9400.0089.9489.9489.940
171952770089.941.511.7188.4489.9788.121381365
171944130088.430.180.208889.1487.83937937
171935490088.25-0.49-0.5588.7488.9487.891165656
171926850088.74-0.18-0.2089.0389.9888.651580469
171900930088.92-0.44-0.4989.4889.9988.424809929
171892290089.360.880.9988.6589.8588.091499875
171875010088.48-0.63-0.7188.689.874588.221610793
171866370089.110.020.0288.8289.42588.131161848
171840450089.090.740.8488.3489.7388.021333575
171831810088.35-0.05-0.068888.5687.591388337
171823170088.4-1.31-1.4689.9290.56188.321832439
171814530089.71-0.63-0.7090.1590.1889.311383795
171805890090.341.161.3088.7590.4187.741839296
171779970089.18-0.84-0.9390.0290.6788.991472602
171771330090.02-0.72-0.7990.591.389.9051829326
171762690090.74-0.32-0.3591.3491.4790.071282281
171754050091.060.160.1890.6191.70590.451674123
171745410090.9-1.34-1.4592.2492.7590.31483646
171719490092.242.022.249092.4189.63298469
171710850090.22-0.62-0.6890.8490.8989.552707155
171702210090.84-1.75-1.899292.3890.781332346
171693570092.59-1.55-1.6593.5494.1592.491510379
171659010094.140.180.1994.5594.6793.751038953
171650370093.96-1.33-1.4095.2995.2993.761350522
171641730095.290.790.8494.6295.9594.621062087
171633090094.5-0.4-0.4294.5395.3394.291482857
171624450094.9-0.31-0.3395.295.4194.341803867
171598530095.21-1.66-1.7196.6196.6895.112865276
171589890096.870.890.9395.5997.23594.642757078
171581250095.982.853.0694.8496.1294.292302967
171572610093.13-1.19-1.2694.394.692.062504128
171563970094.323.133.4391.4794.7391.393461083
171538050091.19-11.27-11.0094.294.8290.539744543
1715294100102.460.340.33102.1102.65101.543634872
1715207700102.120.450.44101.37102.16100.8951719149
1715121300101.670.590.58101.73101.82101954298
1715034900101.081.411.4199.99101.35599.991135627
171477570099.67-0.07-0.07100.45100.9198.7251724282
171468930099.74-1.15-1.14101.01101.0197.711941317
1714602900100.89-0.04-0.04101.01102.39100.74767307
1714516500100.93-0.85-0.84101.16101.755100.681691028
1714430100101.780.10.10101.71102.825101.62705676
1714170900101.68-0.11-0.11102.18102.62101.66820088
1714084500101.79-0.4-0.39101.62102.16100.2851139382
1713998100102.190.430.42101.72102.6101.714996771
1713911700101.760.880.87101.35102.11101.121032654
1713825300100.88-0.62-0.61101.61101.94100.5251192922

Your Recent History

Delayed Upgrade Clock