Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • AKAMAI TECHNOLOGIES INC Historical Prices

  • Historical Data: AKAM

    Return as of November 28 2009

    1 Month 18.65%
    6 Month 9.98%
    YTD 58.52%
    1 Year 94.95%
    3 Year -49.98%
    5 Year 79.85%

  • AKAMAI TECHNOLOGIES INC ( AKAM ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 16.35 M 23.2999 21.65 22.33 22.79
    10/30/09 6.94 M 22.79 21.89 22.71 22.00
    11/02/09 4.95 M 22.95 22.10 22.19 22.45
    11/03/09 4.19 M 22.70 22.03 22.12 22.56
    11/04/09 4.05 M 22.93 22.46 22.67 22.50
    11/05/09 4.99 M 23.24 22.63 22.80 22.85
    11/06/09 4.65 M 23.33 22.51 22.74 23.32
    11/09/09 4.06 M 23.80 23.20 23.43 23.69
    11/10/09 5.40 M 24.31 23.54 23.54 23.90
    11/11/09 3.05 M 24.28 23.6901 24.14 23.88
    11/12/09 2.46 M 24.035 23.52 23.88 23.68
    11/13/09 5.20 M 24.50 23.5219 23.75 24.43
    11/16/09 6.58 M 25.19 24.38 24.49 24.98
    11/17/09 2.54 M 25.10 24.56 24.92 24.75
    11/18/09 2.19 M 24.83 24.28 24.82 24.51
    11/19/09 2.89 M 24.54 23.89 24.32 24.25
    11/20/09 2.88 M 24.32 23.78 24.32 23.94
    11/23/09 2.99 M 24.83 24.32 24.32 24.59
    11/24/09 3.14 M 24.73 23.96 24.54 24.27
    11/25/09 2.25 M 24.38 23.96 24.32 24.29
    11/27/09 1.44 M 24.11 23.40 23.52 23.92

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AKAM

    Valuation

    Calculate the value of or shares of AKAM , since