Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

168.83 +3.52 (+2.13%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 123.88 125.00 123.55 124.64 438,530 +1.24(+1.00%)
Sep 29, 2016 124.01 124.67 123.37 123.40 447,924 -0.63(-0.51%)
Sep 28, 2016 123.08 124.53 121.83 124.03 717,393 +1.17(+0.95%)
Sep 27, 2016 119.02 123.15 118.27 122.86 852,130 +3.41(+2.85%)
Sep 26, 2016 120.15 121.22 119.23 119.45 239,953 -1.04(-0.86%)
Sep 23, 2016 121.56 122.00 120.24 120.49 314,123 -0.76(-0.63%)
Sep 22, 2016 120.14 121.43 119.45 121.25 541,594 +1.91(+1.60%)
Sep 21, 2016 118.58 119.88 118.48 119.34 358,233 +0.89(+0.75%)
Sep 20, 2016 119.08 119.99 118.44 118.45 399,888 -0.46(-0.39%)
Sep 19, 2016 118.94 120.11 118.50 118.91 406,158 +0.36(+0.30%)
Sep 16, 2016 118.39 119.50 117.56 118.55 761,474 -0.47(-0.39%)
Sep 15, 2016 117.77 119.65 117.02 119.02 568,718 +1.08(+0.92%)
Sep 14, 2016 119.06 119.44 117.45 117.94 820,199 +1.10(+0.94%)
Sep 13, 2016 117.87 118.30 115.63 116.84 950,277 -1.92(-1.62%)
Sep 12, 2016 117.84 118.92 117.10 118.76 675,912 +0.71(+0.60%)
Sep 09, 2016 119.21 119.96 118.02 118.05 892,514 -1.65(-1.38%)
Sep 08, 2016 120.25 120.84 119.01 119.70 823,368 -0.72(-0.60%)
Sep 07, 2016 123.55 124.78 120.11 120.42 959,564 -4.01(-3.22%)
Sep 06, 2016 124.23 124.81 121.59 124.43 433,730 +0.54(+0.44%)
Sep 02, 2016 123.97 123.89 123.89 123.89 291,100 +0.25(+0.20%)
Sep 01, 2016 122.42 123.76 122.33 123.64 538,207 +0.91(+0.74%)
Aug 31, 2016 123.93 124.06 121.33 122.73 642,429 -1.63(-1.31%)
Aug 30, 2016 124.79 125.77 124.09 124.36 417,477 -0.45(-0.36%)
Aug 29, 2016 124.22 125.49 123.61 124.81 392,296 +0.77(+0.62%)
Aug 26, 2016 124.38 125.31 123.49 124.04 334,311 -0.34(-0.27%)
Aug 25, 2016 124.09 125.01 123.55 124.38 245,619 -0.01(-0.01%)
Aug 24, 2016 125.14 125.15 124.11 124.39 330,636 -0.52(-0.42%)
Aug 23, 2016 124.80 125.24 124.58 124.91 408,772 +0.93(+0.75%)
Aug 22, 2016 123.79 124.42 123.51 123.98 534,991 -0.26(-0.21%)
Aug 19, 2016 123.16 124.65 123.16 124.24 618,410 +0.58(+0.47%)
Aug 18, 2016 123.06 124.34 122.72 123.66 580,856 +0.34(+0.28%)
Aug 17, 2016 123.75 124.58 122.53 123.32 664,011 -0.07(-0.06%)
Aug 16, 2016 124.23 124.88 123.13 123.39 921,432 -1.36(-1.09%)
Aug 15, 2016 124.71 125.66 123.83 124.75 863,656 -0.05(-0.04%)
Aug 12, 2016 125.11 125.75 124.75 124.80 607,038 -0.23(-0.18%)
Aug 11, 2016 126.05 126.85 124.80 125.03 1,033,288 -1.07(-0.85%)
Aug 10, 2016 126.61 126.67 125.78 126.10 444,349 -0.33(-0.26%)
Aug 09, 2016 126.92 127.11 125.90 126.43 480,921 -0.23(-0.18%)
Aug 08, 2016 125.63 126.68 125.55 126.66 677,626 +1.01(+0.80%)
Aug 05, 2016 123.67 125.77 122.97 125.65 569,916 +2.32(+1.88%)
Aug 04, 2016 123.14 123.83 123.09 123.33 425,991 -0.14(-0.11%)
Aug 03, 2016 122.48 123.98 122.27 123.47 491,330 +0.56(+0.46%)
Aug 02, 2016 122.32 123.79 122.00 122.91 855,577 -0.79(-0.64%)
Aug 01, 2016 123.56 125.06 123.14 123.70 1,095,480 +0.28(+0.23%)
Jul 29, 2016 122.89 123.68 122.21 123.42 762,217 +0.37(+0.30%)
Jul 28, 2016 122.33 123.35 120.46 123.05 1,003,711 -0.04(-0.03%)
Jul 27, 2016 124.10 125.16 122.95 123.09 751,096 -0.97(-0.78%)
Jul 26, 2016 124.13 125.87 123.30 124.06 831,865 +0.27(+0.22%)
Jul 25, 2016 122.25 124.21 121.10 123.79 603,620 +0.55(+0.45%)
Jul 22, 2016 121.46 123.94 121.18 123.24 893,013 +1.38(+1.13%)
Jul 21, 2016 121.89 124.76 121.21 121.86 1,441,582 +0.39(+0.32%)
Jul 20, 2016 121.75 122.24 120.00 121.47 1,384,705 +0.87(+0.72%)
Jul 19, 2016 115.87 122.34 115.02 120.60 2,291,239 +4.78(+4.13%)
Jul 18, 2016 116.36 117.24 115.43 115.82 588,998 -0.55(-0.47%)
Jul 15, 2016 116.50 116.54 114.87 116.37 775,894 +0.12(+0.10%)
Jul 14, 2016 117.24 117.24 115.75 116.25 534,823 -0.11(-0.09%)
Jul 13, 2016 117.62 118.50 116.36 116.36 543,748 -1.45(-1.23%)
Jul 12, 2016 117.49 118.02 116.44 117.81 441,645 +0.96(+0.82%)
Jul 11, 2016 117.36 118.26 116.38 116.85 430,545 -0.28(-0.24%)
Jul 08, 2016 114.99 117.20 113.77 117.13 761,820 +3.36(+2.95%)
Jul 07, 2016 113.63 114.88 112.96 113.77 539,993 +1.26(+1.12%)
Jul 05, 2016 113.41 114.17 112.48 112.51 542,796 -1.01(-0.89%)
Jul 01, 2016 113.91 113.52 113.52 113.52 566,400 -0.32(-0.28%)
Jun 30, 2016 112.37 113.84 111.42 113.84 537,866 +1.32(+1.17%)
Jun 29, 2016 111.62 112.88 110.34 112.52 554,410 +2.21(+2.00%)
Jun 28, 2016 109.94 111.58 109.56 110.31 793,860 +1.67(+1.54%)
Jun 27, 2016 112.65 112.92 107.19 108.64 1,255,407 -4.76(-4.20%)
Jun 24, 2016 116.76 119.00 113.34 113.40 1,107,755 -8.04(-6.62%)
Jun 23, 2016 119.12 121.48 118.78 121.44 629,898 +2.83(+2.39%)
Jun 22, 2016 119.71 119.96 118.46 118.61 405,991 -0.68(-0.57%)
Jun 21, 2016 119.34 119.67 118.33 119.29 514,731 +0.04(+0.03%)
Jun 20, 2016 119.93 120.55 119.17 119.25 655,439 +0.69(+0.58%)
Jun 17, 2016 118.59 119.48 117.91 118.56 1,224,172 -0.47(-0.39%)
Jun 16, 2016 118.60 119.22 117.76 119.03 610,263 -0.12(-0.10%)
Jun 15, 2016 118.53 119.63 117.72 119.15 916,005 +1.07(+0.91%)
Jun 14, 2016 118.24 119.43 117.17 118.08 1,019,576 -0.40(-0.34%)
Jun 13, 2016 118.91 120.43 118.14 118.48 820,038 -0.93(-0.78%)
Jun 10, 2016 118.66 119.85 118.00 119.41 1,046,381 -0.27(-0.23%)
Jun 09, 2016 120.25 120.91 119.16 119.68 831,698 -0.67(-0.56%)
Jun 08, 2016 120.27 123.00 119.19 120.35 3,262,731 -3.59(-2.90%)
Jun 07, 2016 110.31 124.91 109.66 123.94 3,469,113 +13.90(+12.63%)
Jun 06, 2016 110.80 110.84 109.94 110.04 404,009 -0.18(-0.16%)
Jun 03, 2016 110.53 111.00 109.64 110.22 420,781 -0.62(-0.56%)
Jun 02, 2016 109.50 110.94 109.16 110.84 493,634 +1.35(+1.23%)
Jun 01, 2016 110.02 110.33 108.43 109.49 649,171 -0.71(-0.64%)
May 31, 2016 109.09 110.28 108.15 110.20 1,099,396 +1.39(+1.28%)
May 27, 2016 108.24 108.81 108.81 108.81 862,800 -0.20(-0.18%)
May 26, 2016 109.52 109.89 108.69 109.01 722,633 -0.64(-0.58%)
May 25, 2016 109.00 109.93 108.97 109.65 699,167 +1.01(+0.93%)
May 24, 2016 107.09 108.98 106.83 108.64 746,158 +1.99(+1.87%)
May 23, 2016 106.72 107.42 106.26 106.65 712,446 +0.01(+0.01%)
May 20, 2016 105.00 106.74 105.00 106.64 962,461 +1.80(+1.72%)
May 19, 2016 105.53 107.29 103.73 104.84 952,276 -0.78(-0.74%)
May 18, 2016 103.78 106.28 103.64 105.62 1,047,280 +1.79(+1.72%)
May 17, 2016 104.98 106.10 103.54 103.83 1,313,531 -3.50(-3.26%)
May 16, 2016 105.60 107.46 105.49 107.33 1,130,577 +1.43(+1.35%)
May 13, 2016 104.12 105.99 103.89 105.90 1,388,064 +1.40(+1.34%)
May 12, 2016 104.37 105.12 103.23 104.50 819,681 +0.80(+0.77%)
May 11, 2016 104.30 105.77 103.67 103.70 913,815 -0.64(-0.61%)
May 10, 2016 102.21 104.41 101.87 104.34 1,018,459 +2.48(+2.43%)
May 09, 2016 100.81 102.24 100.03 101.86 695,338 +1.22(+1.21%)
May 06, 2016 100.50 101.27 99.29 100.64 685,860 +0.06(+0.06%)
May 05, 2016 101.30 101.85 100.41 100.58 608,667 -0.37(-0.37%)
May 04, 2016 100.23 101.72 100.23 100.95 710,195 -0.01(-0.01%)
May 03, 2016 102.93 103.02 100.83 100.96 793,112 -2.69(-2.60%)
May 02, 2016 103.12 104.24 103.01 103.65 963,989 -1.10(-1.05%)
Apr 29, 2016 104.09 104.95 102.39 104.75 1,152,732 +0.51(+0.49%)
Apr 28, 2016 106.45 106.64 104.00 104.24 854,767 -2.66(-2.49%)
Apr 27, 2016 104.95 107.08 104.42 106.90 850,864 +1.53(+1.45%)
Apr 26, 2016 105.62 106.20 105.00 105.37 767,411 +0.06(+0.06%)
Apr 25, 2016 103.93 105.51 103.66 105.31 1,322,337 +0.79(+0.76%)
Apr 22, 2016 102.79 104.99 102.18 104.52 1,672,239 +1.98(+1.93%)
Apr 21, 2016 100.89 103.16 99.28 102.54 2,461,310 +5.38(+5.54%)
Apr 20, 2016 96.56 97.93 95.07 97.16 1,938,482 +1.40(+1.46%)
Apr 19, 2016 97.24 97.82 95.61 95.76 923,245 -1.14(-1.18%)
Apr 18, 2016 95.38 97.17 95.01 96.90 800,300 +1.29(+1.35%)
Apr 15, 2016 96.60 96.67 95.19 95.61 861,426 -1.24(-1.28%)
Apr 14, 2016 97.30 97.77 96.44 96.85 652,502 -0.30(-0.31%)
Apr 13, 2016 96.09 97.52 95.55 97.15 1,148,100 +1.96(+2.06%)
Apr 12, 2016 95.73 95.88 93.64 95.19 1,410,587 -2.09(-2.15%)
Apr 11, 2016 98.08 99.78 97.28 97.28 709,320 -0.17(-0.17%)
Apr 08, 2016 97.99 99.43 96.99 97.45 1,345,874 -0.27(-0.28%)
Apr 07, 2016 100.17 100.48 97.12 97.72 1,737,919 -6.17(-5.94%)
Apr 06, 2016 102.80 104.20 102.18 103.89 741,634 +0.55(+0.53%)
Apr 05, 2016 104.24 104.67 102.84 103.34 845,510 -1.33(-1.27%)
Apr 04, 2016 105.36 105.36 103.82 104.67 802,378 -0.91(-0.86%)
Apr 01, 2016 104.94 105.76 104.32 105.58 543,388 -0.27(-0.26%)
Mar 31, 2016 105.26 106.05 104.91 105.85 630,790 +0.38(+0.36%)
Mar 30, 2016 105.16 106.86 104.87 105.47 660,489 +0.79(+0.75%)
Mar 29, 2016 103.39 105.07 102.43 104.68 680,426 +1.28(+1.24%)
Mar 28, 2016 103.49 103.79 102.58 103.40 605,484 +0.26(+0.25%)
Mar 24, 2016 102.50 103.14 103.14 103.14 781,100 +0.15(+0.15%)
Mar 23, 2016 104.35 104.54 102.70 102.99 641,941 -1.37(-1.31%)
Mar 22, 2016 102.11 106.86 102.11 104.36 1,401,059 +1.35(+1.31%)
Mar 21, 2016 102.13 103.30 102.00 103.01 622,102 +0.70(+0.68%)
Mar 18, 2016 101.09 102.42 100.04 102.31 858,625 +1.38(+1.37%)
Mar 17, 2016 99.58 101.31 99.58 100.93 477,071 +1.15(+1.15%)
Mar 16, 2016 98.50 100.31 98.27 99.78 449,912 +0.78(+0.79%)
Mar 15, 2016 98.72 99.47 98.41 99.00 726,983 -0.43(-0.43%)
Mar 14, 2016 99.97 100.41 97.66 99.43 663,846 -1.23(-1.22%)
Mar 11, 2016 99.64 100.82 98.55 100.66 412,180 +2.20(+2.23%)
Mar 10, 2016 100.00 100.32 97.35 98.46 722,053 -1.33(-1.33%)
Mar 09, 2016 100.25 100.95 99.39 99.79 478,584 +0.02(+0.02%)
Mar 08, 2016 100.51 100.82 99.25 99.77 507,709 -1.10(-1.09%)
Mar 07, 2016 99.31 101.27 98.76 100.87 957,968 +1.08(+1.08%)
Mar 04, 2016 100.73 100.78 99.45 99.79 620,323 -0.68(-0.68%)
Mar 03, 2016 99.77 100.78 99.41 100.47 795,365 +0.33(+0.33%)
Mar 02, 2016 98.27 100.50 97.93 100.14 1,116,042 +1.48(+1.50%)
Mar 01, 2016 96.73 98.75 96.29 98.66 788,707 +2.49(+2.59%)
Feb 29, 2016 96.98 97.43 96.02 96.17 750,948 -0.95(-0.98%)
Feb 26, 2016 96.30 97.72 96.30 97.12 823,624 +1.17(+1.22%)
Feb 25, 2016 94.37 95.96 92.50 95.95 811,685 +1.65(+1.75%)
Feb 24, 2016 92.83 94.42 91.39 94.30 864,453 +0.77(+0.82%)
Feb 23, 2016 93.62 94.90 93.02 93.53 955,443 -1.04(-1.10%)
Feb 22, 2016 93.22 94.93 92.95 94.57 782,650 +1.90(+2.05%)
Feb 19, 2016 91.70 92.84 91.11 92.67 683,416 +0.80(+0.87%)
Feb 18, 2016 92.19 92.77 91.22 91.87 822,456 +0.35(+0.38%)
Feb 17, 2016 90.02 91.78 90.02 91.52 1,360,662 +2.01(+2.25%)
Feb 16, 2016 89.00 89.85 88.12 89.51 948,659 +1.68(+1.91%)
Feb 12, 2016 87.64 87.83 87.83 87.83 812,300 +0.87(+1.00%)
Feb 11, 2016 86.79 87.60 86.03 86.96 1,229,727 -0.59(-0.67%)
Feb 10, 2016 88.60 89.27 87.32 87.55 799,628 -0.06(-0.07%)
Feb 09, 2016 87.59 88.30 86.85 87.61 1,043,104 -0.57(-0.65%)
Feb 08, 2016 89.79 89.79 87.11 88.18 1,536,913 -2.04(-2.26%)
Feb 05, 2016 91.76 92.25 89.86 90.22 1,137,302 -1.83(-1.99%)
Feb 04, 2016 91.19 92.65 90.94 92.05 642,121 +0.86(+0.94%)
Feb 03, 2016 91.50 92.42 89.66 91.19 983,372 +0.26(+0.29%)
Feb 02, 2016 91.56 93.30 90.81 90.93 1,189,549 -3.08(-3.28%)
Feb 01, 2016 93.12 94.29 92.68 94.01 1,037,344 +0.23(+0.25%)
Jan 29, 2016 93.26 94.60 93.18 93.78 1,346,823 +1.28(+1.38%)
Jan 28, 2016 95.98 95.98 92.49 92.50 2,218,703 -2.84(-2.98%)
Jan 27, 2016 95.84 96.94 95.14 95.34 1,721,845 -1.07(-1.11%)
Jan 26, 2016 94.28 96.58 94.18 96.41 1,474,377 +2.49(+2.65%)
Jan 25, 2016 93.61 95.77 93.40 93.92 1,914,930 +0.15(+0.16%)
Jan 22, 2016 90.37 93.92 90.25 93.77 1,982,827 +4.26(+4.76%)
Jan 21, 2016 94.50 94.50 88.80 89.51 4,007,698 -0.51(-0.57%)
Jan 20, 2016 92.01 92.44 88.75 90.02 3,257,059 -3.48(-3.72%)
Jan 19, 2016 94.51 95.00 92.38 93.50 1,790,838 -0.02(-0.02%)
Jan 15, 2016 91.33 93.52 93.52 93.52 2,255,100 -0.64(-0.68%)
Jan 14, 2016 93.08 96.21 91.99 94.16 2,060,497 +0.16(+0.17%)
Jan 13, 2016 92.79 94.24 92.13 94.00 2,270,504 +1.39(+1.50%)
Jan 12, 2016 93.19 93.74 91.45 92.61 1,859,335 -0.91(-0.97%)
Jan 11, 2016 91.81 94.39 91.01 93.52 1,829,421 +1.39(+1.51%)
Jan 08, 2016 93.11 93.71 91.23 92.13 1,291,304 +0.31(+0.34%)
Jan 07, 2016 93.68 94.50 90.81 91.82 1,790,635 -3.20(-3.37%)
Jan 06, 2016 95.42 96.25 94.63 95.02 1,334,377 -1.50(-1.55%)
Jan 05, 2016 95.66 96.70 95.50 96.52 1,157,612 -0.41(-0.42%)
Jan 04, 2016 95.60 97.70 94.72 96.93 1,682,924 -0.03(-0.03%)
Dec 31, 2015 97.65 96.96 96.96 96.96 702,700 -1.10(-1.12%)
Dec 30, 2015 97.69 99.21 96.53 98.06 602,686 +0.51(+0.52%)
Dec 29, 2015 97.00 97.63 96.84 97.55 1,087,978 +0.55(+0.57%)
Dec 28, 2015 97.35 97.60 96.49 97.00 562,439 -0.44(-0.45%)
Dec 24, 2015 97.62 97.44 97.44 97.44 238,300 -0.25(-0.26%)
Dec 23, 2015 98.06 98.72 97.22 97.69 667,494 +0.25(+0.26%)
Dec 22, 2015 97.30 97.60 96.56 97.44 944,596 +0.05(+0.05%)
Dec 21, 2015 98.17 98.21 96.32 97.39 545,118 -0.24(-0.25%)
Dec 18, 2015 98.33 98.33 97.42 97.63 1,808,394 -1.31(-1.32%)
Dec 17, 2015 100.82 100.92 98.94 98.94 1,000,037 -1.56(-1.55%)
Dec 16, 2015 100.38 100.55 99.02 100.50 1,551,054 +0.75(+0.75%)
Dec 15, 2015 95.00 100.75 94.51 99.75 2,104,803 +3.44(+3.57%)
Dec 14, 2015 97.35 97.54 95.60 96.31 1,128,255 -1.25(-1.28%)
Dec 11, 2015 98.36 98.43 96.50 97.56 1,192,900 -1.50(-1.51%)
Dec 10, 2015 100.14 100.51 98.85 99.06 1,238,507 -1.28(-1.28%)
Dec 09, 2015 99.88 101.89 99.76 100.34 1,547,274 -3.11(-3.01%)
Dec 08, 2015 103.59 103.95 102.45 103.45 818,653 -0.56(-0.54%)
Dec 07, 2015 104.14 104.89 103.31 104.01 1,087,743 -0.60(-0.57%)
Dec 04, 2015 103.04 105.50 102.63 104.61 2,612,695 +2.19(+2.14%)
Dec 03, 2015 104.77 104.99 99.81 102.42 2,635,076 -2.40(-2.29%)
Dec 02, 2015 105.03 105.65 104.29 104.82 1,036,080 +0.83(+0.80%)
Dec 01, 2015 103.07 104.39 102.46 103.99 1,300,436 +0.99(+0.96%)
Nov 30, 2015 103.11 103.77 102.89 103.00 1,696,866 +0.00(+0.00%)
Nov 27, 2015 103.33 103.56 102.61 103.00 465,139 +0.21(+0.20%)
Nov 25, 2015 102.79 102.79 102.79 102.79 496,900 -0.03(-0.03%)
Nov 24, 2015 102.86 103.30 102.36 102.82 1,008,165 -0.03(-0.03%)
Nov 23, 2015 103.59 104.36 102.50 102.85 922,055 -0.74(-0.71%)
Nov 20, 2015 104.01 104.44 102.79 103.59 880,082 +0.12(+0.12%)
Nov 19, 2015 104.52 104.82 102.90 103.47 829,955 -0.66(-0.63%)
Nov 18, 2015 105.02 105.50 103.39 104.13 1,066,692 +0.11(+0.11%)
Nov 17, 2015 104.86 105.57 103.85 104.02 1,445,618 -0.91(-0.87%)
Nov 16, 2015 101.54 105.30 100.65 104.93 1,401,359 +2.96(+2.90%)
Nov 13, 2015 102.88 102.88 100.32 101.97 2,699,914 -4.34(-4.08%)
Nov 12, 2015 107.32 108.51 106.14 106.31 1,138,194 -1.56(-1.45%)
Nov 11, 2015 107.34 108.57 106.82 107.87 982,531 +0.49(+0.46%)
Nov 10, 2015 109.34 109.60 106.80 107.38 1,461,807 -2.12(-1.94%)
Nov 09, 2015 109.26 109.86 108.68 109.50 1,059,910 -0.17(-0.16%)
Nov 06, 2015 109.46 110.16 108.22 109.67 1,401,492 +0.07(+0.06%)
Nov 05, 2015 111.05 111.72 109.01 109.60 1,180,958 -1.41(-1.27%)
Nov 04, 2015 112.76 113.80 110.77 111.01 925,210 -1.77(-1.57%)
Nov 03, 2015 110.56 113.75 109.80 112.78 1,975,848 +2.13(+1.92%)
Nov 02, 2015 109.00 110.68 108.24 110.65 2,289,206 +0.45(+0.41%)
Oct 30, 2015 110.43 111.16 109.61 110.20 1,464,538 +0.12(+0.11%)
Oct 29, 2015 108.02 114.25 108.00 110.08 6,291,670 -11.26(-9.28%)
Oct 28, 2015 120.79 121.75 118.72 121.34 1,603,807 +1.05(+0.87%)
Oct 27, 2015 119.83 121.06 119.05 120.29 1,144,591 +0.35(+0.29%)
Oct 26, 2015 119.50 120.54 118.30 119.94 792,005 +0.44(+0.37%)
Oct 23, 2015 121.63 122.00 119.32 119.50 855,154 -1.04(-0.86%)
Oct 22, 2015 117.99 121.26 117.99 120.54 909,308 +3.47(+2.96%)
Oct 21, 2015 120.35 120.55 116.97 117.07 963,819 -2.91(-2.43%)
Oct 20, 2015 117.49 120.09 117.34 119.98 1,188,946 +1.47(+1.24%)
Oct 19, 2015 118.52 119.30 116.70 118.51 746,330 +0.20(+0.17%)
Oct 16, 2015 117.13 119.00 116.13 118.31 1,009,674 +1.68(+1.44%)
Oct 15, 2015 117.89 118.70 116.42 116.63 1,280,632 -0.84(-0.72%)
Oct 14, 2015 120.38 120.41 117.16 117.47 1,125,977 -3.15(-2.61%)
Oct 13, 2015 119.37 121.50 118.50 120.62 601,436 +1.22(+1.02%)
Oct 12, 2015 119.67 119.81 118.72 119.40 523,117 +0.13(+0.11%)
Oct 09, 2015 119.12 120.36 117.88 119.27 734,247 +0.34(+0.29%)
Oct 08, 2015 118.18 119.84 115.06 118.93 822,834 +0.32(+0.27%)
Oct 07, 2015 118.90 119.02 114.89 118.61 1,349,126 +0.65(+0.55%)
Oct 06, 2015 117.03 119.67 116.02 117.96 1,749,556 -4.98(-4.05%)
Oct 05, 2015 120.65 123.25 120.65 122.94 921,081 +3.11(+2.60%)
Oct 02, 2015 115.38 120.01 115.20 119.83 1,134,083 +2.86(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.