|
|
 AKAM - AKAMAI TECHNOLOGIES INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 24.32 | 24.32 | 23.78 | 23.94 | -0.31 | 2885400 | -1.28
% |
| 11/19/09 | 24.32 | 24.54 | 23.89 | 24.25 | -0.26 | 2892800 | -1.06
% | | 11/18/09 | 24.82 | 24.83 | 24.28 | 24.51 | -0.24 | 2191100 | -0.97
% | | 11/17/09 | 24.92 | 25.10 | 24.56 | 24.75 | -0.23 | 2547100 | -0.92
% | | 11/16/09 | 24.49 | 25.19 | 24.38 | 24.98 | +0.55 | 6591300 | +2.25
% |
| Earnings: | 10/28/09 | 07/29/09 | 04/29/09 | 02/04/09 | | 0.38
| 0.40
| 0.43
| 0.44
|
Price Earnings Ratio: 14.51
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 25.19 | on 11/16/09 | 23.78 | on 11/20/09 | -4.16% | since 11/16/09
| | 20-Days | 25.19 | on 11/16/09 | 20.06 | on 10/28/09 | +12.24% | since 10/26/09
| | 65-Days | 25.19 | on 11/16/09 | 16.76 | on 09/02/09 | +32.56% | since 08/24/09
| | 100-Days | 25.19 | on 11/16/09 | 15.86 | on 07/30/09 | +28.43% | since 07/06/09
| | 260-Days | 25.19 | on 11/16/09 | 10.27 | on 11/24/08 | +112.61% | since 11/24/08
| | Year to Date | 25.19 | on 11/16/09 | 12.29 | on 01/23/09 | +52.10% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -4.96
% | 4 time(s) | +0.67% | | 20-Days | 7 time(s) | -4.96
% | 3 time(s) | +19.34% | | 65-Days | 19 time(s) | -4.96
% | 7 time(s) | +42.84% | | 100-Days | 15 time(s) | -4.96
% | 3 time(s) | +50.95% | | 260-Days | 37 time(s) | -4.96
% | 1 time(s) | +133.11% | | Year to Date | 24 time(s) | -4.96
% | 10 time(s) | +94.79% |
| |
