The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, AKAM:
22 Aug 25 16:59
LAST:
77.64
CHANGE:
1.32
OPEN:
76.61
HIGH:
78.54
ASK:
52.11
VOLUME:
1.72M
CHG(%):
1.73
PREV:
76.32
LOW:
75.95
BID:
20.31
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
22 Aug 25
76.61
78.54
75.95
77.64
1.72M
21 Aug 25
75.51
76.46
74.86
76.32
1.53M
20 Aug 25
76.37
76.63
75.46
76.06
1.36M
19 Aug 25
75.19
76.65
75.00
76.49
1.83M
18 Aug 25
74.46
75.29
73.99
75.28
1.75M
15 Aug 25
74.69
75.14
74.10
74.42
2.01M
14 Aug 25
74.41
74.98
74.01
74.27
1.64M
13 Aug 25
72.50
75.55
72.17
75.44
3.57M
12 Aug 25
70.64
72.00
70.42
71.97
2.88M
11 Aug 25
70.96
72.98
70.42
70.61
3.14M
COMPANY PROFILE
Name:
About:
This annual report on Form 10-K contains ?forward-looking statements? within the meaning of the Private Securities Litigation Reform Act of 1995. These statements are subject to risks and uncertainties and are based on the beliefs and assumptions of our management based on information currently available to them. Use of words such as ?believes,? ?continues,? ?expects,? ?anticipates,? ?intends,? ?plans,? ?estimates,? ?should,? ?likely? or similar expressions indicates a forward-looking statement. Forward-looking statements are not guarantees of future performance and involve risks, uncertainties and assumptions. Important factors that could cause actual results to differ materially from the forward-looking statements include, but are not limited to, those set forth under the heading ?Risk Factors.? We disclaim any obligation to update any forward-looking statements as a result of new information, future events or otherwise. ...
Sector:
Miscellaneous
Industry:
Business Services
CUSIP:
00971T101
CIK:
1086222
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Oct 29, 1999
Purchase Intraday History
for this symbol from Oct 29, 1999
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
FUNDAMENTALS
P/E Ratio:
26.67
PEG Ratio:
3.29
EPS Ratio:
2.98
PtB:
2.53
PtS:
3.78
EBITDA:
684.09M
Shares:
142.34M
Market Cap:
11.051B
52wk range:
67.51 - 106.80
TECHNICALS
MA5:
76.36
MA20:
75.27
MA50:
77.59
MA200:
84.48
STO9:
90.40
RSI14:
56.11
MTM14:
3.99
ROC14:
0.05
Week High:
78.54
Week Low:
73.99
Month High:
81.30
Month Low:
69.78