StockSelector.com
  Research, Select, & Monitor Saturday, August 08, 2020 4:35:06 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Akamai Technologies, Inc.$109.22$.04.04%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/14/2020 to 8/7/2020 
Date Open High Low Close Volume
8/7/2020 109.310 109.690 107.960 109.220 1,697,700
8/6/2020 110.600 110.710 108.642 109.180 1,235,800
8/5/2020 111.940 111.940 109.990 110.730 1,398,500
8/4/2020 113.300 113.350 110.980 111.730 1,325,500
8/3/2020 112.850 113.530 111.750 112.980 1,212,000
7/31/2020 111.170 112.440 110.130 112.440 1,183,000
7/30/2020 109.110 111.360 108.010 110.500 1,439,500
7/29/2020 109.000 111.160 106.610 110.680 3,854,000
7/28/2020 114.680 114.950 111.720 111.990 2,160,300
7/27/2020 112.900 115.080 112.010 114.650 1,143,400
7/24/2020 111.400 112.838 110.290 111.740 998,100
7/23/2020 114.520 115.560 112.080 112.690 1,268,700
7/22/2020 113.940 114.750 112.960 113.810 1,140,800
7/21/2020 115.690 115.724 113.185 113.450 1,122,900
7/20/2020 112.940 115.860 112.810 115.240 1,365,000
7/17/2020 111.330 112.740 110.810 112.650 953,600
7/16/2020 110.320 112.200 110.320 111.660 1,369,100
7/15/2020 111.780 113.650 111.110 112.780 2,232,800
7/14/2020 109.970 112.360 108.700 112.270 2,089,800
7/13/2020 115.120 115.235 109.810 109.940 1,599,900
7/10/2020 115.300 115.300 113.370 114.260 1,262,600
7/9/2020 113.290 114.800 112.590 114.220 1,630,300
7/8/2020 112.190 112.750 111.250 112.670 1,557,000
7/7/2020 112.500 113.350 110.910 110.980 1,451,300
7/6/2020 116.000 116.390 111.880 112.610 2,911,800
7/2/2020 109.980 114.370 109.140 113.120 4,433,800
7/1/2020 106.550 107.000 104.890 106.330 1,746,400
6/30/2020 105.380 107.530 105.110 107.090 1,709,600
6/29/2020 105.620 105.710 103.550 104.990 1,862,500
6/26/2020 102.780 105.920 102.395 105.370 4,123,500
6/25/2020 101.000 102.960 98.620 102.890 2,134,100
6/24/2020 100.920 102.110 99.820 100.970 2,147,700
6/23/2020 102.050 103.200 100.620 100.880 1,626,500
6/22/2020 100.950 102.700 100.250 101.590 1,302,100
6/19/2020 101.900 102.670 100.050 100.470 2,825,100
6/18/2020 101.620 101.850 99.550 100.690 1,368,200
6/17/2020 100.690 102.600 100.300 101.410 1,886,500
6/16/2020 102.890 102.895 99.050 100.040 2,411,500
6/15/2020 99.680 101.400 99.588 100.540 1,593,300
6/12/2020 102.040 103.190 99.640 100.340 1,501,600
6/11/2020 102.890 104.420 100.360 100.480 1,574,200
6/10/2020 103.500 104.560 102.600 103.850 1,414,400
6/9/2020 103.260 103.260 101.100 102.730 1,201,800
6/8/2020 99.480 103.590 99.165 103.380 1,686,200
6/5/2020 101.320 101.830 98.140 99.000 2,962,800
6/4/2020 102.210 103.680 101.510 101.840 1,933,000
6/3/2020 105.500 105.500 102.420 103.010 1,961,200
6/2/2020 106.150 106.450 102.590 105.530 2,047,600
6/1/2020 105.050 106.460 103.030 105.710 1,695,700
5/29/2020 103.760 106.270 102.230 105.800 6,083,100
5/28/2020 99.910 104.490 99.910 102.910 1,742,100
5/27/2020 99.350 99.990 97.250 99.970 1,569,400
5/26/2020 102.000 102.170 99.830 100.080 1,523,300
5/22/2020 100.650 101.260 99.885 100.420 1,177,900
5/21/2020 100.460 101.940 99.800 101.000 1,604,600
5/20/2020 98.790 100.880 98.460 100.580 1,665,700
5/19/2020 98.270 99.350 97.260 97.300 1,247,900
5/18/2020 98.800 99.620 97.000 98.100 1,783,400
5/15/2020 96.090 99.015 95.710 98.090 3,004,300
5/14/2020 95.200 97.260 94.210 97.230 1,765,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.