The closing price for Akamai Technologies (AKAM) in 2006 was $53.12, on December 29, 2006. It was up 165.6% for the year. The latest price is $99.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $53.82 | $54.35 | $52.71 | $53.12 | 2,285,285 |
December 28 2006 | $54.28 | $54.30 | $53.35 | $53.59 | 2,407,692 |
December 27 2006 | $53.50 | $54.88 | $53.30 | $54.52 | 2,476,733 |
December 26 2006 | $53.23 | $53.70 | $52.61 | $53.00 | 1,869,268 |
December 22 2006 | $54.02 | $54.29 | $53.05 | $53.41 | 2,371,011 |
December 21 2006 | $55.15 | $55.49 | $54.08 | $54.14 | 3,229,541 |
December 20 2006 | $56.37 | $56.80 | $55.06 | $55.10 | 2,686,574 |
December 19 2006 | $54.73 | $56.37 | $54.33 | $56.03 | 4,622,337 |
December 18 2006 | $56.00 | $56.20 | $54.38 | $55.09 | 6,581,516 |
December 15 2006 | $56.28 | $56.47 | $55.83 | $56.39 | 4,457,076 |
December 14 2006 | $54.90 | $56.41 | $54.75 | $55.90 | 5,510,749 |
December 13 2006 | $55.10 | $55.43 | $54.50 | $54.97 | 3,877,618 |
December 12 2006 | $54.41 | $55.03 | $53.95 | $54.40 | 5,284,638 |
December 11 2006 | $53.52 | $54.95 | $52.91 | $54.38 | 5,788,032 |
December 08 2006 | $53.06 | $54.28 | $52.73 | $53.78 | 6,919,339 |
December 07 2006 | $50.14 | $53.71 | $50.00 | $53.38 | 12,320,230 |
December 06 2006 | $49.44 | $50.25 | $49.09 | $49.71 | 3,067,284 |
December 05 2006 | $49.57 | $49.67 | $48.59 | $49.40 | 3,033,838 |
December 04 2006 | $48.21 | $49.88 | $48.17 | $49.15 | 3,473,148 |
December 01 2006 | $48.66 | $49.07 | $47.30 | $47.71 | 4,138,229 |
November 30 2006 | $48.78 | $49.30 | $48.21 | $48.87 | 2,679,883 |
November 29 2006 | $48.30 | $49.48 | $48.08 | $48.60 | 3,654,344 |
November 28 2006 | $47.39 | $48.39 | $46.62 | $47.82 | 4,088,573 |
November 27 2006 | $50.19 | $50.65 | $47.55 | $47.62 | 5,201,297 |
November 24 2006 | $50.35 | $51.30 | $50.13 | $50.45 | 1,228,257 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
