• AKAMAI TECHNOLOGIES INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    AKAMAI TECHNOLOGIES INC ( AKAM ) prices from 09/08/2008 through 100708

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/08/08 6981173 19.9900 18.6200 19.9800 18.8000
    09/09/08 8865992 19.7500 17.6200 18.6400 17.7200
    09/10/08 4829796 18.4300 17.6700 17.9000 18.3100
    09/11/08 5985760 18.3902 17.4500 18.0400 18.0800
    09/12/08 6195823 18.5200 17.6200 17.9300 18.0600
    09/15/08 5216461 17.7500 16.7100 17.7500 17.0000
    09/16/08 6634631 17.8600 16.8900 16.9300 17.7200
    09/17/08 5887030 17.7000 17.0000 17.2400 17.0100
    09/18/08 11036866 17.7600 15.4600 17.7100 17.0000
    09/19/08 6740663 18.0500 17.2800 17.7500 17.6700
    09/22/08 5478280 18.4300 17.0700 17.5800 17.5100
    09/23/08 3881029 17.9700 17.0000 17.5000 17.1400
    09/24/08 3423975 17.5300 16.8000 17.2600 17.0600
    09/25/08 2708544 17.4300 16.8900 17.0800 17.1700
    09/26/08 5622664 16.9300 16.0800 16.6700 16.3800
    09/29/08 6588440 16.2800 14.6000 16.0900 14.8800
    09/30/08 9289797 17.4400 15.0000 15.1400 17.4400
    10/01/08 7319742 17.9500 17.0400 17.3000 17.1200
    10/02/08 9314082 16.0700 15.1000 15.4900 15.3000
    10/03/08 5428430 16.2400 14.7500 15.8600 14.8500
    10/06/08 8753754 15.1900 13.2300 14.2400 15.0900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    AKAMAI TECHNOLOGIES INC ( AKAM ) prices from 09/08/2008 through 100708

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/08/08 6981173 19.9900 18.6200 19.9800 18.8000
    09/09/08 8865992 19.7500 17.6200 18.6400 17.7200
    09/10/08 4829796 18.4300 17.6700 17.9000 18.3100
    09/11/08 5985760 18.3902 17.4500 18.0400 18.0800
    09/12/08 6195823 18.5200 17.6200 17.9300 18.0600
    09/15/08 5216461 17.7500 16.7100 17.7500 17.0000
    09/16/08 6634631 17.8600 16.8900 16.9300 17.7200
    09/17/08 5887030 17.7000 17.0000 17.2400 17.0100
    09/18/08 11036866 17.7600 15.4600 17.7100 17.0000
    09/19/08 6740663 18.0500 17.2800 17.7500 17.6700
    09/22/08 5478280 18.4300 17.0700 17.5800 17.5100
    09/23/08 3881029 17.9700 17.0000 17.5000 17.1400
    09/24/08 3423975 17.5300 16.8000 17.2600 17.0600
    09/25/08 2708544 17.4300 16.8900 17.0800 17.1700
    09/26/08 5622664 16.9300 16.0800 16.6700 16.3800
    09/29/08 6588440 16.2800 14.6000 16.0900 14.8800
    09/30/08 9289797 17.4400 15.0000 15.1400 17.4400
    10/01/08 7319742 17.9500 17.0400 17.3000 17.1200
    10/02/08 9314082 16.0700 15.1000 15.4900 15.3000
    10/03/08 5428430 16.2400 14.7500 15.8600 14.8500
    10/06/08 8753754 15.1900 13.2300 14.2400 15.0900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AKAM

    Return

    as of October 07 2008
    1 Month -26.69%
    6 Month -54.29%
    YTD -58.87%
    1 Year -54.52%
    3 Year -11.34%
    5 Year 202.83%
    Calculate the value of

    or shares