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

F5 Networks (NQ: FFIV )

177.41 -2.19 (-1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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, 2010 105.09 107.30 102.56 103.81 2,583,016 -0.60(-0.57%)
Sep 29, 2010 104.12 105.50 102.96 104.41 1,318,003 +0.35(+0.34%)
Sep 28, 2010 103.66 105.50 100.80 104.06 1,888,075 +0.83(+0.80%)
Sep 27, 2010 103.50 104.10 101.19 103.23 1,328,864 +0.16(+0.16%)
Sep 24, 2010 104.24 105.72 102.81 103.07 1,473,388 +0.58(+0.57%)
Sep 23, 2010 99.17 104.10 99.04 102.49 1,672,923 +2.00(+1.99%)
Sep 22, 2010 102.63 103.82 99.61 100.49 1,678,375 -2.89(-2.80%)
Sep 21, 2010 104.91 104.91 102.03 103.38 1,453,581 -1.26(-1.20%)
Sep 20, 2010 101.96 105.20 100.99 104.64 1,780,312 +3.66(+3.62%)
Sep 17, 2010 100.56 101.45 99.33 100.98 1,345,458 +1.84(+1.86%)
Sep 15, 2010 99.13 99.73 97.20 99.14 1,324,081 +0.48(+0.49%)
Sep 14, 2010 98.47 100.17 97.57 98.66 1,800,815 -0.21(-0.21%)
Sep 13, 2010 96.31 99.72 95.91 98.87 1,991,999 +4.72(+5.01%)
Sep 10, 2010 95.63 95.63 92.75 94.15 1,469,792 -1.58(-1.65%)
Sep 09, 2010 97.00 98.01 94.70 95.73 2,076,879 -0.63(-0.65%)
Sep 08, 2010 94.37 97.05 93.56 96.36 2,180,459 +2.84(+3.04%)
Sep 07, 2010 93.22 94.43 92.25 93.52 1,029,025 -0.28(-0.30%)
Sep 03, 2010 92.72 94.48 92.00 93.80 1,211,028 +2.69(+2.95%)
Sep 02, 2010 91.22 91.69 89.83 91.11 1,612,511 +0.37(+0.41%)
Sep 01, 2010 89.84 91.17 89.21 90.74 1,174,675 +3.31(+3.79%)
Aug 31, 2010 88.58 89.21 86.46 87.43 1,385,030 -1.81(-2.03%)
Aug 30, 2010 89.09 90.97 89.00 89.24 1,203,312 +0.22(+0.25%)
Aug 27, 2010 88.70 89.89 86.00 89.02 1,203,585 +1.36(+1.55%)
Aug 26, 2010 87.88 89.60 87.35 87.66 1,217,029 +0.77(+0.89%)
Aug 25, 2010 85.63 87.08 84.01 86.89 1,693,033 +0.62(+0.72%)
Aug 24, 2010 87.56 87.64 85.57 86.27 1,459,522 -3.00(-3.36%)
Aug 23, 2010 90.76 91.60 88.76 89.27 1,271,534 -1.77(-1.94%)
Aug 20, 2010 88.12 91.63 88.08 91.04 1,420,538 +2.31(+2.60%)
Aug 19, 2010 88.46 89.60 88.12 88.73 1,165,822 -0.13(-0.15%)
Aug 18, 2010 88.52 89.52 87.89 88.86 1,781,405 +0.95(+1.08%)
Aug 17, 2010 85.21 89.77 84.70 87.91 2,003,817 +4.02(+4.79%)
Aug 16, 2010 82.96 85.19 82.34 83.89 806,803 +0.01(+0.01%)
Aug 13, 2010 82.83 84.96 82.27 83.88 1,451,810 +1.11(+1.34%)
Aug 12, 2010 82.47 84.68 80.00 82.77 3,858,665 -4.05(-4.66%)
Aug 11, 2010 89.56 89.94 86.01 86.82 2,272,119 -5.41(-5.87%)
Aug 10, 2010 90.84 92.70 89.99 92.23 1,205,879 +0.82(+0.90%)
Aug 09, 2010 89.40 91.97 88.75 91.41 1,742,267 +2.93(+3.31%)
Aug 06, 2010 87.49 89.50 86.72 88.48 1,262,395 -0.47(-0.53%)
Aug 05, 2010 89.51 90.83 88.37 88.95 1,125,439 -0.87(-0.97%)
Aug 04, 2010 88.51 90.00 87.87 89.82 1,211,743 +1.23(+1.39%)
Aug 03, 2010 88.14 89.27 87.51 88.59 1,097,346 -0.01(-0.01%)
Aug 02, 2010 87.96 90.25 87.01 88.60 2,190,938 +0.77(+0.88%)
Jul 30, 2010 85.27 88.34 84.51 87.83 2,213,146 +1.30(+1.50%)
Jul 29, 2010 86.87 87.70 84.35 86.53 1,313,020 +0.75(+0.87%)
Jul 28, 2010 85.76 87.21 84.60 85.78 978,323 -0.31(-0.36%)
Jul 27, 2010 87.88 87.97 85.16 86.09 1,489,477 -1.39(-1.59%)
Jul 26, 2010 87.16 87.69 85.81 87.48 1,785,862 +0.27(+0.31%)
Jul 23, 2010 83.20 87.35 82.74 87.21 2,956,972 +3.81(+4.57%)
Jul 22, 2010 80.10 83.85 79.40 83.40 5,529,554 +10.29(+14.07%)
Jul 21, 2010 77.15 77.74 72.48 73.11 3,201,758 -3.68(-4.79%)
Jul 20, 2010 75.00 77.00 73.76 76.79 1,234,832 +0.54(+0.71%)
Jul 19, 2010 75.24 77.03 75.02 76.25 1,825,800 -0.12(-0.16%)
Jul 16, 2010 77.94 78.52 76.29 76.37 1,384,443 -2.33(-2.96%)
Jul 15, 2010 78.24 79.00 76.91 78.70 867,408 +0.83(+1.07%)
Jul 14, 2010 77.07 79.21 77.04 77.87 1,260,022 +1.01(+1.31%)
Jul 13, 2010 77.50 77.70 74.93 76.86 1,738,142 +0.19(+0.25%)
Jul 12, 2010 75.13 77.96 74.96 76.67 1,373,317 +1.44(+1.91%)
Jul 09, 2010 75.18 75.90 74.40 75.23 799,753 -0.30(-0.40%)
Jul 08, 2010 75.61 76.16 74.16 75.53 1,768,654 +0.41(+0.55%)
Jul 07, 2010 70.50 75.19 70.50 75.12 2,138,507 +4.98(+7.10%)
Jul 06, 2010 69.90 72.46 69.26 70.14 1,581,102 +1.49(+2.17%)
Jul 02, 2010 69.98 69.98 67.97 68.65 1,221,949 -0.95(-1.36%)
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.