Akamai Technologies (NQ: AKAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	69.76	71.04	69.35	69.47	3,711,311	-0.44(-0.63%)
Oct 28, 2016	68.63	70.10	68.47	69.91	4,018,116	+1.10(+1.60%)
Oct 27, 2016	68.09	69.95	67.02	68.81	6,585,115	+1.11(+1.64%)
Oct 26, 2016	64.36	68.47	64.10	67.70	13,754,481	+8.63(+14.61%)
Oct 25, 2016	59.00	59.20	58.44	59.07	3,393,847	+0.23(+0.39%)
Oct 24, 2016	57.97	59.18	57.84	58.84	2,852,923	+1.17(+2.03%)
Oct 21, 2016	56.73	57.81	56.25	57.67	1,800,564	+0.94(+1.66%)
Oct 20, 2016	56.57	56.88	56.33	56.73	1,072,674	+0.11(+0.19%)
Oct 19, 2016	56.18	56.98	56.00	56.62	1,697,985	+0.70(+1.25%)
Oct 18, 2016	55.69	56.30	55.58	55.92	1,937,320	+0.98(+1.78%)
Oct 17, 2016	54.52	54.99	54.11	54.94	1,265,953	+0.28(+0.51%)
Oct 14, 2016	54.80	55.24	54.07	54.66	1,521,051	+0.21(+0.39%)
Oct 13, 2016	53.87	54.58	53.19	54.45	1,400,578	+0.17(+0.31%)
Oct 12, 2016	54.03	54.36	53.57	54.28	993,833	+0.15(+0.28%)
Oct 11, 2016	55.30	55.30	53.61	54.13	1,795,787	-1.18(-2.13%)
Oct 10, 2016	55.22	55.74	55.07	55.31	1,256,995	+0.36(+0.66%)
Oct 07, 2016	55.33	55.33	54.58	54.95	1,162,359	+0.09(+0.16%)
Oct 06, 2016	55.80	55.91	54.60	54.86	1,973,496	-1.12(-2.00%)
Oct 05, 2016	54.90	56.05	54.73	55.98	2,973,634	+1.34(+2.45%)
Oct 04, 2016	53.75	54.78	53.20	54.64	2,633,563	+0.93(+1.73%)
Oct 03, 2016	52.96	53.74	52.63	53.71	1,848,293	+0.72(+1.36%)
Sep 30, 2016	52.63	53.19	52.13	52.99	1,353,655	+0.58(+1.11%)
Sep 29, 2016	52.27	53.64	52.27	52.41	2,268,596	+0.13(+0.25%)
Sep 28, 2016	52.57	52.70	51.36	52.28	1,965,837	-0.37(-0.70%)
Sep 27, 2016	51.85	52.83	51.80	52.65	1,562,407	+0.89(+1.72%)
Sep 26, 2016	51.84	52.25	51.51	51.76	1,299,109	-0.49(-0.94%)
Sep 23, 2016	52.11	52.63	52.11	52.25	1,307,373	-0.18(-0.34%)
Sep 22, 2016	52.70	52.93	52.17	52.43	2,073,632	+0.22(+0.42%)
Sep 21, 2016	51.48	52.30	51.28	52.21	1,690,189	+0.85(+1.65%)
Sep 20, 2016	51.98	52.26	51.36	51.36	1,907,517	-0.26(-0.50%)
Sep 19, 2016	51.18	51.90	51.14	51.62	2,429,964	+0.64(+1.26%)
Sep 16, 2016	51.20	51.40	50.76	50.98	2,415,117	-0.40(-0.78%)
Sep 15, 2016	51.31	51.71	50.91	51.38	3,071,969	-0.27(-0.52%)
Sep 14, 2016	51.81	52.46	51.33	51.65	2,365,171	-0.22(-0.42%)
Sep 13, 2016	52.50	52.82	51.43	51.87	1,904,962	-1.22(-2.30%)
Sep 12, 2016	52.38	53.27	52.31	53.09	2,117,054	+0.59(+1.12%)
Sep 09, 2016	53.04	53.73	52.43	52.50	2,208,981	-1.00(-1.87%)
Sep 08, 2016	53.90	54.31	53.23	53.50	3,483,993	-0.58(-1.07%)
Sep 07, 2016	55.37	55.43	53.92	54.08	2,394,807	-1.42(-2.56%)
Sep 06, 2016	55.29	55.83	55.08	55.50	1,737,377	+0.17(+0.31%)
Sep 02, 2016	55.40	55.33	55.33	55.33	1,149,100	+0.26(+0.47%)
Sep 01, 2016	54.82	55.08	54.16	55.07	1,770,093	+0.17(+0.31%)
Aug 31, 2016	54.97	55.14	54.29	54.90	1,304,417	+0.01(+0.02%)
Aug 30, 2016	55.05	55.56	54.61	54.89	1,168,802	-0.15(-0.27%)
Aug 29, 2016	55.25	55.30	54.66	55.04	1,173,252	-0.27(-0.49%)
Aug 26, 2016	54.56	55.94	54.18	55.31	2,222,253	+0.75(+1.37%)
Aug 25, 2016	53.80	54.68	53.76	54.56	1,971,170	+0.58(+1.07%)
Aug 24, 2016	53.68	54.44	53.63	53.98	1,984,640	+0.38(+0.71%)
Aug 23, 2016	53.06	54.28	52.95	53.60	1,379,082	+0.62(+1.17%)
Aug 22, 2016	52.81	53.00	52.25	52.98	1,286,074	+0.03(+0.06%)
Aug 19, 2016	52.30	52.96	52.00	52.95	1,391,247	+0.60(+1.15%)
Aug 18, 2016	52.35	52.64	52.00	52.35	1,108,053	+0.01(+0.02%)
Aug 17, 2016	52.24	52.40	51.98	52.34	1,608,480	+0.34(+0.65%)
Aug 16, 2016	52.07	52.63	52.00	52.00	1,241,019	-0.05(-0.10%)
Aug 15, 2016	52.05	53.01	52.02	52.05	1,960,670	+0.08(+0.15%)
Aug 12, 2016	52.19	52.57	51.95	51.97	1,979,593	+0.56(+1.09%)
Aug 11, 2016	52.15	52.30	51.30	51.41	1,582,287	-0.61(-1.17%)
Aug 10, 2016	50.35	52.06	50.35	52.02	2,997,435	+1.80(+3.58%)
Aug 09, 2016	50.17	50.95	50.16	50.22	1,802,561	+0.01(+0.02%)
Aug 08, 2016	50.78	50.94	50.05	50.21	1,405,299	-0.45(-0.89%)
Aug 05, 2016	49.73	50.87	49.16	50.66	2,085,659	+1.23(+2.49%)
Aug 04, 2016	49.28	49.70	48.92	49.43	1,939,228	-0.01(-0.02%)
Aug 03, 2016	49.86	49.98	49.16	49.44	1,909,039	-0.52(-1.04%)
Aug 02, 2016	50.46	50.69	49.21	49.96	3,083,522	-0.64(-1.26%)