The closing price for Akamai Technologies (AKAM) between 1999 and 2003 was $10.76, on December 31, 2003. It was down 90.2% in that time. The latest price is $73.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $13.67 | $14.20 | $10.19 | $10.76 | 104,792,585 |
November 2003 | $8.12 | $13.50 | $8.10 | $13.40 | 141,484,668 |
October 2003 | $4.37 | $8.33 | $3.39 | $7.90 | 81,334,022 |
September 2003 | $4.13 | $5.30 | $4.10 | $4.29 | 30,084,541 |
August 2003 | $4.53 | $4.57 | $3.22 | $4.16 | 41,472,925 |
July 2003 | $4.77 | $5.90 | $4.12 | $4.58 | 36,059,241 |
June 2003 | $3.75 | $5.93 | $3.55 | $4.78 | 48,159,156 |
May 2003 | $2.51 | $3.95 | $2.30 | $3.66 | 46,643,803 |
April 2003 | $1.44 | $2.75 | $1.36 | $2.42 | 28,106,125 |
March 2003 | $1.57 | $1.59 | $1.28 | $1.41 | 10,176,118 |
February 2003 | $1.33 | $1.72 | $1.18 | $1.53 | 13,430,786 |
January 2003 | $1.80 | $1.96 | $1.26 | $1.33 | 19,733,673 |
December 2002 | $2.18 | $2.32 | $1.40 | $1.73 | 25,200,983 |
November 2002 | $0.96 | $2.75 | $0.93 | $2.06 | 38,502,641 |
October 2002 | $0.87 | $1.05 | $0.56 | $0.97 | 15,658,302 |
September 2002 | $0.90 | $1.01 | $0.77 | $0.83 | 12,636,127 |
August 2002 | $1.05 | $1.26 | $0.75 | $0.95 | 21,612,299 |
July 2002 | $1.29 | $1.55 | $1.02 | $1.06 | 17,044,005 |
June 2002 | $2.03 | $2.05 | $0.76 | $1.30 | 30,834,000 |
May 2002 | $2.35 | $2.70 | $1.75 | $2.00 | 25,525,100 |
April 2002 | $4.05 | $4.44 | $2.23 | $2.29 | 27,511,500 |
March 2002 | $3.15 | $4.94 | $3.07 | $4.00 | 17,586,500 |
February 2002 | $4.61 | $4.62 | $3.05 | $3.11 | 17,911,100 |
January 2002 | $6.06 | $6.34 | $3.93 | $4.61 | 36,531,900 |
December 2001 | $5.59 | $6.62 | $4.72 | $5.94 | 39,805,400 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
