The closing price for Akamai Technologies (AKAM) in 2007 was $34.60, on December 31, 2007. It was down 35.5% for the year. The latest price is $94.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $35.68 | $35.68 | $34.47 | $34.60 | 2,217,099 |
December 28 2007 | $35.74 | $36.29 | $34.88 | $35.35 | 2,100,898 |
December 27 2007 | $36.76 | $36.80 | $35.30 | $35.46 | 2,281,025 |
December 26 2007 | $36.21 | $37.02 | $36.20 | $36.80 | 1,640,413 |
December 24 2007 | $35.89 | $36.90 | $35.07 | $36.45 | 1,213,468 |
December 21 2007 | $36.22 | $36.41 | $35.52 | $35.95 | 3,610,606 |
December 20 2007 | $35.09 | $36.18 | $34.95 | $35.90 | 3,297,370 |
December 19 2007 | $33.50 | $35.31 | $33.40 | $34.74 | 3,675,731 |
December 18 2007 | $34.00 | $34.28 | $32.86 | $33.45 | 4,065,189 |
December 17 2007 | $34.95 | $35.71 | $33.74 | $33.80 | 3,368,617 |
December 14 2007 | $35.14 | $36.11 | $34.74 | $35.37 | 2,944,675 |
December 13 2007 | $34.49 | $35.60 | $34.30 | $35.54 | 4,936,780 |
December 12 2007 | $36.01 | $36.35 | $33.71 | $34.94 | 11,040,630 |
December 11 2007 | $38.65 | $38.72 | $36.80 | $37.10 | 3,980,265 |
December 10 2007 | $38.85 | $39.24 | $38.01 | $38.51 | 3,180,479 |
December 07 2007 | $39.02 | $39.42 | $38.39 | $39.01 | 3,940,509 |
December 06 2007 | $38.07 | $39.25 | $38.07 | $39.22 | 3,014,784 |
December 05 2007 | $36.97 | $38.50 | $36.97 | $38.21 | 3,350,949 |
December 04 2007 | $36.90 | $37.35 | $36.00 | $36.70 | 3,848,846 |
December 03 2007 | $37.65 | $38.35 | $37.14 | $37.17 | 3,524,831 |
November 30 2007 | $38.16 | $38.64 | $37.74 | $38.06 | 3,473,282 |
November 29 2007 | $37.71 | $38.64 | $37.03 | $37.69 | 2,633,582 |
November 28 2007 | $37.36 | $38.29 | $37.01 | $37.92 | 3,671,059 |
November 27 2007 | $35.57 | $36.89 | $35.56 | $36.64 | 3,267,722 |
November 26 2007 | $36.29 | $37.50 | $35.59 | $35.63 | 3,545,287 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
