The closing price for Akamai Technologies (AKAM) in June 2004 was $17.95, on June 30, 2004. It was up 20.9% for the month. The latest price is $114.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $17.98 | $18.27 | $17.56 | $17.95 | 6,682,700 |
June 29 2004 | $17.65 | $17.97 | $17.55 | $17.75 | 4,211,600 |
June 28 2004 | $17.91 | $18.00 | $17.25 | $17.60 | 6,379,500 |
June 25 2004 | $16.02 | $18.47 | $16.02 | $17.45 | 14,466,600 |
June 24 2004 | $16.21 | $16.49 | $15.91 | $16.02 | 2,899,000 |
June 23 2004 | $15.30 | $16.38 | $15.22 | $16.27 | 2,829,100 |
June 22 2004 | $15.02 | $15.42 | $14.81 | $15.38 | 2,031,900 |
June 21 2004 | $15.59 | $15.63 | $15.01 | $15.07 | 1,283,500 |
June 18 2004 | $15.08 | $15.73 | $14.95 | $15.32 | 2,250,100 |
June 17 2004 | $15.23 | $15.63 | $15.15 | $15.41 | 1,440,000 |
June 16 2004 | $15.65 | $15.70 | $15.33 | $15.48 | 2,239,800 |
June 15 2004 | $15.00 | $15.85 | $14.95 | $15.69 | 2,944,000 |
June 14 2004 | $15.06 | $15.21 | $14.75 | $14.91 | 2,450,100 |
June 10 2004 | $15.80 | $16.06 | $15.16 | $15.38 | 2,248,200 |
June 09 2004 | $16.38 | $16.40 | $15.56 | $15.71 | 1,873,100 |
June 08 2004 | $16.24 | $16.66 | $15.93 | $16.31 | 3,153,200 |
June 07 2004 | $15.80 | $16.35 | $15.59 | $16.35 | 2,433,500 |
June 04 2004 | $15.86 | $15.92 | $15.37 | $15.56 | 1,711,200 |
June 03 2004 | $15.70 | $15.87 | $15.54 | $15.56 | 2,037,500 |
June 02 2004 | $15.77 | $16.09 | $15.59 | $15.75 | 3,785,900 |
June 01 2004 | $14.85 | $15.88 | $14.65 | $15.76 | 4,260,800 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
