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

F5 Networks (NQ: FFIV )

171.04 -0.72 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Oct 01, 2015 115.97 117.45 115.23 116.97 926,867 +1.17(+1.01%)
Sep 30, 2015 115.89 117.49 114.49 115.80 832,814 +0.80(+0.70%)
Sep 29, 2015 114.50 115.28 113.62 115.00 928,612 +0.92(+0.81%)
Sep 28, 2015 113.86 115.44 113.24 114.08 1,043,038 -0.69(-0.60%)
Sep 25, 2015 115.06 115.96 113.87 114.77 1,219,858 -1.10(-0.95%)
Sep 24, 2015 113.24 116.35 111.99 115.87 1,162,478 +1.97(+1.73%)
Sep 23, 2015 112.81 114.43 112.15 113.90 686,369 +0.60(+0.53%)
Sep 22, 2015 113.05 113.60 111.43 113.30 1,107,599 -2.51(-2.17%)
Sep 21, 2015 115.61 117.37 114.70 115.81 739,417 +0.63(+0.55%)
Sep 18, 2015 116.87 118.12 114.81 115.18 1,367,216 -3.04(-2.57%)
Sep 17, 2015 119.12 120.21 117.82 118.22 538,761 -0.90(-0.76%)
Sep 16, 2015 118.03 119.44 117.87 119.12 479,841 +0.95(+0.80%)
Sep 15, 2015 117.59 119.07 117.19 118.17 686,010 +1.08(+0.92%)
Sep 14, 2015 118.07 118.65 116.69 117.09 800,245 -1.08(-0.91%)
Sep 11, 2015 119.24 119.45 117.03 118.17 1,367,465 -1.57(-1.31%)
Sep 10, 2015 119.74 120.97 118.81 119.74 727,105 -0.15(-0.13%)
Sep 09, 2015 122.77 123.22 119.61 119.89 502,913 -1.82(-1.50%)
Sep 08, 2015 120.66 121.76 119.80 121.71 481,600 +2.87(+2.42%)
Sep 04, 2015 119.58 118.84 118.84 118.84 582,600 -2.40(-1.98%)
Sep 03, 2015 121.25 122.42 120.79 121.24 738,619 +0.24(+0.20%)
Sep 02, 2015 120.05 121.01 118.40 121.00 1,218,173 +2.61(+2.20%)
Sep 01, 2015 118.76 121.09 117.96 118.39 1,119,322 -3.02(-2.49%)
Aug 31, 2015 121.73 123.28 121.35 121.41 636,630 -1.56(-1.27%)
Aug 28, 2015 122.15 123.68 120.63 122.97 759,114 +0.18(+0.15%)
Aug 27, 2015 123.40 125.66 120.29 122.79 1,144,223 +0.34(+0.28%)
Aug 26, 2015 120.61 122.64 118.30 122.45 1,127,460 +4.98(+4.24%)
Aug 25, 2015 120.42 123.84 117.42 117.47 1,197,906 +0.00(+0.00%)
Aug 24, 2015 117.38 122.00 112.43 117.47 1,907,100 -5.04(-4.11%)
Aug 21, 2015 125.61 126.82 122.50 122.51 1,402,452 -4.05(-3.20%)
Aug 20, 2015 131.53 131.59 126.45 126.56 1,233,476 -6.19(-4.66%)
Aug 19, 2015 132.99 133.77 132.16 132.75 590,695 -0.25(-0.19%)
Aug 18, 2015 134.00 134.17 132.72 133.00 613,408 -0.86(-0.64%)
Aug 17, 2015 132.14 134.27 131.50 133.86 699,386 +1.25(+0.94%)
Aug 14, 2015 131.91 132.83 130.56 132.61 539,052 +0.98(+0.74%)
Aug 13, 2015 132.89 134.28 131.59 131.63 550,775 -1.08(-0.81%)
Aug 12, 2015 130.35 133.08 129.33 132.71 724,011 +1.34(+1.02%)
Aug 11, 2015 131.61 133.57 130.83 131.37 817,841 -0.97(-0.73%)
Aug 10, 2015 131.22 132.45 130.51 132.34 572,048 +1.98(+1.52%)
Aug 07, 2015 129.93 130.79 128.40 130.36 701,510 +0.51(+0.39%)
Aug 06, 2015 132.20 132.88 129.54 129.85 885,367 -2.35(-1.78%)
Aug 05, 2015 132.18 133.51 131.50 132.20 718,497 +0.84(+0.64%)
Aug 04, 2015 130.62 132.23 130.60 131.36 814,121 +0.16(+0.12%)
Aug 03, 2015 130.99 132.74 130.14 131.20 1,184,786 -2.94(-2.19%)
Jul 31, 2015 134.50 135.20 133.19 134.14 1,270,777 -0.17(-0.13%)
Jul 30, 2015 132.25 134.57 131.51 134.31 1,007,839 +1.82(+1.37%)
Jul 29, 2015 131.79 132.73 129.87 132.49 1,194,203 +0.97(+0.74%)
Jul 28, 2015 128.68 132.20 127.35 131.52 1,624,502 +3.71(+2.90%)
Jul 27, 2015 126.91 129.24 126.36 127.81 1,190,871 +0.32(+0.25%)
Jul 24, 2015 128.01 129.05 127.33 127.49 1,136,943 -0.19(-0.15%)
Jul 23, 2015 128.38 130.25 126.10 127.68 3,245,491 +9.18(+7.75%)
Jul 22, 2015 117.31 119.60 116.86 118.50 1,820,091 +0.23(+0.19%)
Jul 21, 2015 116.10 118.60 116.10 118.27 835,425 +2.01(+1.73%)
Jul 20, 2015 116.62 117.00 115.88 116.26 719,063 -0.02(-0.02%)
Jul 17, 2015 117.90 117.97 115.54 116.28 725,303 -1.65(-1.40%)
Jul 16, 2015 118.13 119.01 117.02 117.93 569,712 +0.08(+0.07%)
Jul 15, 2015 118.50 118.79 117.65 117.85 825,622 -0.40(-0.34%)
Jul 14, 2015 117.70 118.69 117.60 118.25 835,626 +1.26(+1.08%)
Jul 13, 2015 116.71 117.10 116.19 116.99 623,479 +0.60(+0.52%)
Jul 10, 2015 116.91 117.33 114.51 116.39 1,015,842 +1.04(+0.90%)
Jul 09, 2015 119.32 119.98 115.33 115.35 1,227,059 -2.49(-2.11%)
Jul 08, 2015 117.57 119.08 117.47 117.84 1,018,436 -0.48(-0.41%)
Jul 07, 2015 118.42 118.90 116.38 118.32 777,878 +0.77(+0.66%)
Jul 06, 2015 118.76 119.00 115.04 117.55 1,794,437 -2.89(-2.40%)
Jul 02, 2015 120.65 120.44 120.44 120.44 469,400 +0.18(+0.15%)
Jul 01, 2015 121.08 121.25 119.65 120.26 726,948 -0.09(-0.07%)
Jun 30, 2015 118.58 121.60 118.56 120.35 673,367 +0.30(+0.25%)
Jun 29, 2015 120.93 122.48 119.93 120.05 1,103,829 -3.52(-2.85%)
Jun 26, 2015 126.69 126.69 122.77 123.57 1,069,293 -2.98(-2.35%)
Jun 25, 2015 126.11 127.44 125.65 126.55 669,758 +0.51(+0.40%)
Jun 24, 2015 127.84 127.85 125.79 126.04 509,389 -1.50(-1.18%)
Jun 23, 2015 128.00 128.00 126.64 127.54 524,471 -0.34(-0.27%)
Jun 22, 2015 127.72 127.88 126.40 127.88 634,399 +0.96(+0.76%)
Jun 19, 2015 126.88 127.21 125.96 126.92 733,870 -0.02(-0.02%)
Jun 18, 2015 126.92 127.75 126.35 126.94 797,370 +0.46(+0.36%)
Jun 17, 2015 126.67 127.35 125.72 126.48 478,027 +0.16(+0.13%)
Jun 16, 2015 126.15 126.79 125.81 126.32 533,552 +0.51(+0.41%)
Jun 15, 2015 124.64 126.00 123.90 125.81 669,652 +0.62(+0.50%)
Jun 12, 2015 126.15 126.20 125.08 125.19 671,550 -1.29(-1.02%)
Jun 11, 2015 127.56 127.90 126.39 126.48 588,905 -0.45(-0.35%)
Jun 10, 2015 125.37 127.13 124.84 126.93 570,099 +2.24(+1.80%)
Jun 09, 2015 124.96 125.05 123.67 124.69 584,059 -0.16(-0.13%)
Jun 08, 2015 124.51 125.43 124.05 124.85 708,224 +0.33(+0.27%)
Jun 05, 2015 124.68 124.73 123.71 124.52 800,799 -0.06(-0.05%)
Jun 04, 2015 125.63 126.81 124.43 124.58 1,956,360 -1.67(-1.32%)
Jun 03, 2015 124.88 126.76 124.55 126.25 816,901 +0.99(+0.79%)
Jun 02, 2015 125.08 126.67 123.71 125.26 1,238,970 +0.15(+0.12%)
Jun 01, 2015 124.40 125.78 123.54 125.11 869,062 -0.58(-0.46%)
May 29, 2015 126.45 126.77 125.06 125.69 1,036,790 -1.14(-0.90%)
May 28, 2015 126.13 126.97 125.56 126.83 854,698 +0.87(+0.69%)
May 27, 2015 126.53 126.53 125.16 125.96 897,951 -0.12(-0.10%)
May 26, 2015 126.92 126.92 124.79 126.08 804,458 -0.69(-0.54%)
May 22, 2015 126.65 126.77 126.77 126.77 388,200 -0.13(-0.10%)
May 21, 2015 126.77 127.38 126.26 126.90 622,852 -0.06(-0.05%)
May 20, 2015 127.13 127.39 126.42 126.96 622,581 +0.03(+0.02%)
May 19, 2015 127.76 127.99 126.58 126.93 579,308 -0.42(-0.33%)
May 18, 2015 127.14 127.14 125.53 127.35 671,507 -0.44(-0.34%)
May 15, 2015 127.84 128.08 126.87 127.79 580,613 +0.19(+0.15%)
May 14, 2015 127.00 127.68 125.96 127.60 791,645 +1.36(+1.08%)
May 13, 2015 124.98 126.72 124.83 126.24 849,854 +1.21(+0.97%)
May 12, 2015 125.42 125.54 124.11 125.03 640,717 -1.25(-0.99%)
May 11, 2015 126.21 126.60 125.33 126.28 887,757 +0.23(+0.18%)
May 08, 2015 125.00 126.50 124.70 126.05 752,307 +1.62(+1.30%)
May 07, 2015 123.36 124.89 122.01 124.43 783,556 +1.45(+1.18%)
May 06, 2015 122.77 123.37 121.44 122.98 889,507 +1.02(+0.84%)
May 05, 2015 123.74 123.98 121.52 121.96 811,968 -2.45(-1.97%)
May 04, 2015 121.80 124.62 121.60 124.41 863,662 +1.04(+0.84%)
May 01, 2015 122.28 123.90 121.81 123.37 845,121 +1.35(+1.11%)
Apr 30, 2015 123.33 123.65 121.61 122.02 1,062,610 -1.73(-1.40%)
Apr 29, 2015 125.47 125.85 123.22 123.75 1,326,553 -1.84(-1.47%)
Apr 28, 2015 123.37 126.18 122.50 125.59 1,296,532 +2.12(+1.72%)
Apr 27, 2015 123.42 124.14 122.97 123.47 1,041,010 +0.29(+0.24%)
Apr 24, 2015 123.92 123.92 120.49 123.18 1,615,860 +0.78(+0.64%)
Apr 23, 2015 117.71 125.78 117.51 122.40 3,332,530 +1.98(+1.64%)
Apr 22, 2015 119.43 120.53 118.56 120.42 1,739,014 +1.49(+1.25%)
Apr 21, 2015 118.25 119.24 118.04 118.93 1,113,930 +1.50(+1.28%)
Apr 20, 2015 116.97 117.67 115.83 117.43 1,371,476 +1.21(+1.04%)
Apr 17, 2015 117.12 117.59 115.42 116.22 2,991,944 -1.87(-1.58%)
Apr 16, 2015 116.84 118.67 116.42 118.09 834,946 +0.98(+0.84%)
Apr 15, 2015 113.82 117.57 113.47 117.11 1,422,456 +3.77(+3.33%)
Apr 14, 2015 113.44 114.55 113.24 113.34 901,810 -0.30(-0.26%)
Apr 13, 2015 113.95 115.79 113.46 113.64 1,100,671 -0.18(-0.16%)
Apr 10, 2015 114.89 116.01 113.52 113.82 1,932,792 -2.27(-1.96%)
Apr 09, 2015 113.86 116.82 113.30 116.09 1,244,472 +2.66(+2.35%)
Apr 08, 2015 112.93 114.41 112.58 113.43 1,223,449 +0.31(+0.27%)
Apr 07, 2015 112.08 113.88 111.81 113.12 1,108,709 +1.38(+1.24%)
Apr 06, 2015 113.01 113.41 111.33 111.74 1,437,033 -1.97(-1.73%)
Apr 02, 2015 114.21 113.71 113.71 113.71 699,400 -0.60(-0.52%)
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.