StockSelector.com
  Research, Select, & Monitor Thursday, July 18, 2019 7:19:34 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Akamai Technologies, Inc.$83.50($.33)(.39%)

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

Your Target?


From 4/23/2019 to 7/17/2019 
Date Open High Low Close Volume
7/17/2019 83.560 84.040 83.060 83.830 1,097,700
7/16/2019 83.470 83.680 82.760 83.370 684,100
7/15/2019 82.740 83.670 82.390 83.470 767,200
7/12/2019 82.410 82.691 81.940 82.460 785,700
7/11/2019 81.880 82.320 81.400 82.290 671,600
7/10/2019 81.730 82.380 81.500 81.730 521,900
7/9/2019 80.920 81.490 80.530 81.360 1,889,300
7/8/2019 81.020 81.490 80.650 81.190 701,300
7/5/2019 80.920 81.810 80.500 81.700 428,400
7/3/2019 80.690 81.330 80.683 81.280 728,500
7/2/2019 80.380 80.960 80.090 80.460 688,600
7/1/2019 81.350 81.558 80.270 80.380 1,019,100
6/28/2019 79.850 80.220 79.305 80.140 1,163,500
6/27/2019 79.080 79.690 78.910 79.420 633,300
6/26/2019 78.370 79.380 78.370 78.610 872,800
6/25/2019 78.640 79.540 77.403 77.810 905,800
6/24/2019 78.720 79.330 78.440 78.740 1,069,800
6/21/2019 79.810 80.000 78.290 78.550 3,469,700
6/20/2019 80.390 80.780 79.480 79.880 1,147,900
6/19/2019 78.520 79.660 78.050 79.580 939,500
6/18/2019 77.550 78.390 77.020 78.240 1,297,300
6/17/2019 78.540 78.540 76.387 76.580 1,246,100
6/14/2019 79.160 79.210 78.080 78.620 869,200
6/13/2019 79.600 80.050 78.850 79.190 586,100
6/12/2019 79.100 79.680 78.790 79.350 822,200
6/11/2019 80.370 80.850 78.840 79.410 667,300
6/10/2019 79.990 80.990 79.430 79.550 860,000
6/7/2019 78.500 79.740 77.569 79.420 917,900
6/6/2019 78.120 78.370 77.320 78.180 693,200
6/5/2019 76.480 78.120 76.340 78.050 1,023,600
6/4/2019 74.160 75.930 73.910 75.920 1,049,700
6/3/2019 74.700 75.300 73.190 73.660 1,605,600
5/31/2019 76.000 76.330 75.080 75.360 1,227,600
5/30/2019 77.680 78.100 76.550 76.810 698,300
5/29/2019 77.440 77.890 76.920 77.400 709,000
5/28/2019 78.230 79.070 77.800 77.830 855,100
5/24/2019 78.170 78.400 76.790 77.890 750,800
5/23/2019 78.500 78.860 77.355 77.760 1,104,200
5/22/2019 77.730 79.290 77.530 79.140 1,126,900
5/21/2019 77.500 78.130 77.420 77.900 703,300
5/20/2019 76.830 77.680 76.550 76.900 955,400
5/17/2019 77.040 78.100 76.830 77.550 847,000
5/16/2019 76.880 78.500 76.630 77.920 1,000,200
5/15/2019 75.040 76.960 75.040 76.620 843,700
5/14/2019 74.920 76.380 74.920 75.720 871,100
5/13/2019 74.680 75.480 74.060 74.450 1,006,500
5/10/2019 75.860 76.860 74.810 76.630 900,800
5/9/2019 76.170 76.520 75.330 76.150 1,203,100
5/8/2019 77.000 77.610 76.420 76.970 971,100
5/7/2019 78.140 78.580 76.780 77.310 1,451,100
5/6/2019 78.500 79.040 77.190 78.960 1,604,100
5/3/2019 80.400 80.880 79.470 80.030 1,029,900
5/2/2019 80.950 81.050 78.670 80.270 1,730,000
5/1/2019 86.010 86.190 80.650 81.040 4,597,500
4/30/2019 79.370 80.090 79.001 80.060 2,549,000
4/29/2019 78.950 79.750 78.870 79.350 1,229,200
4/26/2019 78.500 79.075 78.455 78.860 899,900
4/25/2019 78.150 78.800 77.020 78.610 978,100
4/24/2019 77.960 78.700 77.920 78.140 808,900
4/23/2019 76.870 77.730 76.450 77.660 883,600


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 - 2019 StockSelector.com. All rights reserved.