The closing price for Akamai Technologies (AKAM) in March 2006 was $32.89, on March 31, 2006. It was up 23.5% for the month. The latest price is $116.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2006 | $31.50 | $33.17 | $31.42 | $32.89 | 7,802,200 |
March 30 2006 | $31.55 | $31.98 | $30.51 | $30.77 | 3,206,200 |
March 29 2006 | $29.28 | $32.02 | $29.08 | $31.42 | 8,126,700 |
March 28 2006 | $29.30 | $29.39 | $28.84 | $28.96 | 1,894,200 |
March 27 2006 | $28.60 | $29.22 | $28.60 | $29.22 | 2,472,800 |
March 24 2006 | $28.73 | $28.90 | $28.18 | $28.59 | 1,622,000 |
March 23 2006 | $29.09 | $29.18 | $28.56 | $28.68 | 1,746,500 |
March 22 2006 | $29.04 | $29.20 | $28.60 | $28.74 | 3,644,800 |
March 21 2006 | $29.08 | $29.20 | $28.61 | $29.08 | 2,664,800 |
March 20 2006 | $28.77 | $29.49 | $28.37 | $28.99 | 3,363,400 |
March 17 2006 | $27.27 | $28.46 | $26.80 | $28.42 | 2,320,600 |
March 16 2006 | $27.60 | $28.44 | $27.15 | $27.19 | 2,627,800 |
March 15 2006 | $26.30 | $27.38 | $26.20 | $27.32 | 2,335,900 |
March 14 2006 | $25.68 | $26.30 | $25.40 | $26.26 | 1,265,800 |
March 13 2006 | $25.76 | $26.23 | $25.30 | $25.37 | 998,400 |
March 10 2006 | $25.10 | $25.61 | $25.02 | $25.53 | 1,233,800 |
March 09 2006 | $25.12 | $25.90 | $25.12 | $25.29 | 1,110,300 |
March 08 2006 | $25.16 | $25.45 | $24.96 | $25.18 | 1,996,800 |
March 07 2006 | $25.80 | $25.87 | $24.96 | $25.23 | 2,505,300 |
March 06 2006 | $26.31 | $26.71 | $25.90 | $26.05 | 1,735,400 |
March 03 2006 | $26.30 | $26.34 | $25.78 | $26.11 | 2,102,500 |
March 02 2006 | $26.48 | $27.69 | $25.87 | $26.09 | 4,713,100 |
March 01 2006 | $26.64 | $27.05 | $26.52 | $27.01 | 1,913,000 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
