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

F5 Networks (NQ: FFIV )

171.76 +3.44 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2011 120.66 120.96 116.58 118.01 2,072,079 -2.17(-1.81%)
Feb 25, 2011 121.00 122.65 118.64 120.18 2,689,333 +3.12(+2.67%)
Feb 24, 2011 112.06 117.30 110.74 117.06 3,313,248 +5.07(+4.53%)
Feb 23, 2011 114.52 116.47 110.69 111.99 3,293,103 -3.12(-2.71%)
Feb 22, 2011 118.59 118.74 115.00 115.11 2,589,056 -5.74(-4.75%)
Feb 18, 2011 123.66 123.69 120.28 120.85 2,612,850 -2.08(-1.69%)
Feb 17, 2011 124.93 125.00 122.75 122.93 2,624,481 -2.75(-2.19%)
Feb 16, 2011 127.21 127.36 124.76 125.68 2,900,293 -0.69(-0.55%)
Feb 15, 2011 129.48 129.92 125.72 126.37 3,113,383 -2.05(-1.60%)
Feb 14, 2011 126.74 129.00 126.70 128.42 2,597,135 +1.80(+1.42%)
Feb 11, 2011 127.10 128.90 126.11 126.62 2,633,272 -0.38(-0.30%)
Feb 10, 2011 121.44 127.95 121.00 127.00 4,684,435 +3.34(+2.70%)
Feb 09, 2011 123.14 124.45 121.07 123.66 3,081,967 +0.14(+0.11%)
Feb 08, 2011 124.00 125.35 122.25 123.52 3,717,377 -0.71(-0.57%)
Feb 07, 2011 124.43 127.96 123.41 124.23 7,396,189 +0.59(+0.48%)
Feb 04, 2011 120.15 123.90 119.50 123.64 7,085,920 +5.43(+4.59%)
Feb 03, 2011 113.85 118.65 113.85 118.21 5,873,641 +4.70(+4.14%)
Feb 02, 2011 107.81 113.74 107.81 113.51 3,729,653 +3.55(+3.23%)
Feb 01, 2011 109.56 111.00 108.75 109.96 2,220,272 +1.58(+1.46%)
Jan 31, 2011 110.24 110.75 107.91 108.38 2,481,331 -1.20(-1.10%)
Jan 28, 2011 112.82 113.18 107.80 109.58 4,302,621 -1.36(-1.23%)
Jan 27, 2011 109.59 112.50 109.49 110.94 3,269,981 +2.13(+1.96%)
Jan 26, 2011 108.78 110.00 107.06 108.81 3,997,723 +1.28(+1.19%)
Jan 25, 2011 104.75 107.95 102.66 107.53 5,673,711 +0.97(+0.91%)
Jan 24, 2011 108.86 110.46 104.80 106.56 7,209,606 -3.41(-3.10%)
Jan 21, 2011 111.73 113.82 109.66 109.97 9,443,620 +0.82(+0.75%)
Jan 20, 2011 111.19 114.75 106.10 109.15 23,311,212 -29.63(-21.35%)
Jan 19, 2011 141.89 143.60 135.60 138.78 7,223,610 -3.00(-2.12%)
Jan 18, 2011 144.42 145.73 139.77 141.78 2,875,598 -2.39(-1.66%)
Jan 14, 2011 144.47 145.00 141.45 144.17 1,771,896 +0.22(+0.15%)
Jan 13, 2011 142.08 145.76 141.37 143.95 1,776,095 +1.34(+0.94%)
Jan 12, 2011 143.85 143.85 141.62 142.61 1,226,883 -0.04(-0.03%)
Jan 11, 2011 144.00 144.10 141.10 142.65 1,765,896 -0.04(-0.03%)
Jan 10, 2011 138.17 143.55 138.07 142.69 2,103,953 +4.34(+3.14%)
Jan 07, 2011 138.15 139.00 135.50 138.35 1,305,158 +0.28(+0.20%)
Jan 06, 2011 137.89 139.20 135.75 138.07 1,995,489 +0.78(+0.57%)
Jan 05, 2011 131.80 137.30 131.80 137.29 2,296,264 +5.22(+3.95%)
Jan 04, 2011 135.19 135.96 131.59 132.07 1,442,264 -2.26(-1.68%)
Jan 03, 2011 132.89 137.69 132.77 134.33 2,307,318 +4.17(+3.20%)
Dec 31, 2010 132.35 132.44 129.14 130.16 1,017,331 -2.25(-1.70%)
Dec 30, 2010 133.38 133.80 132.25 132.41 856,913 -1.27(-0.95%)
Dec 29, 2010 133.63 134.65 132.02 133.68 822,732 +0.30(+0.22%)
Dec 28, 2010 135.08 135.63 133.05 133.38 1,194,087 -1.52(-1.13%)
Dec 27, 2010 135.26 135.70 133.02 134.90 801,170 -0.70(-0.52%)
Dec 23, 2010 136.09 136.25 134.60 135.60 812,286 -0.57(-0.42%)
Dec 22, 2010 136.76 137.00 134.83 136.17 1,373,950 -0.47(-0.34%)
Dec 21, 2010 136.06 136.99 133.93 136.64 1,726,591 +1.04(+0.77%)
Dec 20, 2010 136.75 136.99 133.34 135.60 2,089,382 -0.41(-0.30%)
Dec 17, 2010 135.01 138.24 132.63 136.01 17,748,368 +1.94(+1.45%)
Dec 16, 2010 130.96 134.38 129.59 134.07 3,105,822 +3.69(+2.83%)
Dec 15, 2010 133.05 135.99 130.13 130.38 3,766,924 -3.27(-2.45%)
Dec 14, 2010 139.41 140.22 132.82 133.65 3,474,145 -5.41(-3.89%)
Dec 13, 2010 143.72 143.75 138.71 139.06 2,332,404 -4.03(-2.82%)
Dec 10, 2010 142.94 143.55 138.68 143.09 4,268,316 +4.17(+3.00%)
Dec 09, 2010 138.30 139.33 136.00 138.92 1,447,201 +1.75(+1.28%)
Dec 08, 2010 138.32 139.17 135.72 137.17 1,912,273 -0.44(-0.32%)
Dec 07, 2010 142.34 143.00 137.32 137.61 1,638,603 -2.19(-1.57%)
Dec 06, 2010 139.48 140.58 137.61 139.80 1,552,668 +0.52(+0.37%)
Dec 03, 2010 135.84 141.62 135.52 139.28 2,320,703 +2.13(+1.55%)
Dec 02, 2010 138.66 139.59 135.84 137.15 2,636,275 -1.81(-1.30%)
Dec 01, 2010 134.11 139.88 134.11 138.96 3,797,401 +7.08(+5.37%)
Nov 30, 2010 132.43 133.00 131.26 131.88 1,968,665 -2.30(-1.71%)
Nov 29, 2010 134.67 136.00 131.93 134.18 1,858,367 -0.86(-0.64%)
Nov 26, 2010 131.11 135.23 130.56 135.04 1,225,815 +2.49(+1.88%)
Nov 24, 2010 132.25 132.55 132.55 132.55 2,106,532 +3.41(+2.64%)
Nov 23, 2010 129.65 131.50 127.21 129.14 2,302,988 -2.80(-2.12%)
Nov 22, 2010 122.51 132.20 122.13 131.94 3,667,852 +9.25(+7.54%)
Nov 19, 2010 121.18 123.63 119.70 122.69 2,078,101 +2.18(+1.81%)
Nov 18, 2010 117.99 121.90 117.73 120.51 2,478,663 +5.50(+4.78%)
Nov 17, 2010 116.52 118.90 112.10 115.01 3,771,050 -0.94(-0.81%)
Nov 16, 2010 118.43 120.30 115.37 115.95 2,636,129 -3.60(-3.01%)
Nov 15, 2010 124.36 124.68 118.91 119.55 2,265,738 -4.31(-3.48%)
Nov 12, 2010 123.21 127.95 121.11 123.86 2,983,005 +0.16(+0.13%)
Nov 11, 2010 119.19 123.99 117.43 123.70 2,701,878 +0.81(+0.66%)
Nov 10, 2010 120.26 124.85 119.77 122.89 2,206,071 +2.47(+2.05%)
Nov 09, 2010 122.94 124.00 119.84 120.42 1,183,500 -2.40(-1.95%)
Nov 08, 2010 122.86 124.31 120.85 122.82 1,282,292 -0.18(-0.15%)
Nov 05, 2010 121.92 124.22 119.32 123.00 2,098,033 +2.11(+1.75%)
Nov 04, 2010 124.53 125.39 120.38 120.89 3,033,762 -2.03(-1.65%)
Nov 03, 2010 116.51 122.96 116.51 122.92 2,765,812 +5.57(+4.75%)
Nov 02, 2010 115.22 118.37 115.19 117.35 1,537,558 +0.98(+0.84%)
Nov 01, 2010 117.98 118.24 115.30 116.37 1,655,103 -1.33(-1.13%)
Oct 29, 2010 116.77 119.88 116.53 117.70 2,210,483 +0.92(+0.79%)
Oct 28, 2010 117.95 118.47 114.60 116.78 3,024,462 -0.80(-0.68%)
Oct 27, 2010 111.79 118.99 111.53 117.58 9,955,287 +16.75(+16.61%)
Oct 25, 2010 100.00 101.95 99.95 100.83 3,032,466 +2.38(+2.42%)
Oct 22, 2010 93.23 98.54 93.01 98.45 3,673,132 +5.63(+6.07%)
Oct 21, 2010 92.50 94.10 91.52 92.82 1,643,103 +0.89(+0.97%)
Oct 20, 2010 90.80 93.26 89.05 91.93 2,356,603 +0.94(+1.03%)
Oct 19, 2010 91.00 92.47 89.05 90.99 3,380,254 -2.18(-2.34%)
Oct 18, 2010 97.23 97.45 91.57 93.17 3,354,670 -4.03(-4.15%)
Oct 15, 2010 96.35 97.75 94.83 97.20 1,637,097 +1.54(+1.61%)
Oct 14, 2010 97.40 97.43 95.00 95.66 1,585,522 -1.08(-1.12%)
Oct 13, 2010 96.64 97.69 95.00 96.74 2,896,534 +1.13(+1.18%)
Oct 12, 2010 91.62 96.68 90.59 95.61 3,643,660 +4.43(+4.86%)
Oct 11, 2010 95.63 96.14 90.63 91.18 4,086,621 -3.51(-3.71%)
Oct 08, 2010 94.15 95.25 90.12 94.69 7,941,302 -4.29(-4.33%)
Oct 07, 2010 98.20 100.88 94.10 98.98 5,800,807 +1.44(+1.48%)
Oct 06, 2010 108.50 109.80 96.87 97.54 7,616,359 -13.96(-12.52%)
Oct 05, 2010 107.85 112.05 107.51 111.50 2,688,248 +5.61(+5.30%)
Oct 04, 2010 103.65 109.00 103.16 105.89 3,064,504 +2.60(+2.52%)
Oct 01, 2010 104.82 105.27 101.65 103.29 1,793,011 -0.52(-0.50%)
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%)
Jul 01, 2010 68.51 69.91 66.79 69.60 1,525,318 +1.03(+1.50%)
Jun 30, 2010 69.10 70.52 67.72 68.57 2,086,161 -0.52(-0.75%)
Jun 29, 2010 71.46 71.97 68.83 69.09 1,852,521 -2.80(-3.89%)
Jun 25, 2010 72.02 72.30 70.10 71.89 1,412,086 -0.09(-0.13%)
Jun 24, 2010 74.08 74.09 71.53 71.98 1,479,720 -2.38(-3.20%)
Jun 23, 2010 72.66 75.24 72.32 74.36 1,380,843 +1.19(+1.63%)
Jun 22, 2010 74.44 76.00 73.03 73.17 1,478,659 -1.05(-1.41%)
Jun 21, 2010 74.99 77.10 73.80 74.22 1,871,231 +0.41(+0.56%)
Jun 18, 2010 73.36 74.62 72.94 73.81 1,591,163 +0.39(+0.53%)
Jun 17, 2010 75.28 75.93 72.77 73.42 1,614,793 -1.27(-1.70%)
Jun 16, 2010 72.10 75.24 72.01 74.69 2,505,883 +1.72(+2.36%)
Jun 15, 2010 71.41 73.29 70.88 72.97 1,041,600 +2.50(+3.55%)
Jun 14, 2010 71.00 71.83 70.01 70.47 1,237,520 +0.52(+0.74%)
Jun 11, 2010 67.16 69.95 66.92 69.95 1,348,621 +1.85(+2.72%)
Jun 10, 2010 68.27 68.99 66.79 68.10 899,194 +1.29(+1.93%)
Jun 09, 2010 66.66 68.42 64.39 66.81 2,703,454 -0.02(-0.03%)
Jun 08, 2010 67.32 68.00 65.00 66.83 1,851,029 -0.22(-0.33%)
Jun 07, 2010 69.01 70.38 66.82 67.05 1,552,906 -1.96(-2.84%)
Jun 04, 2010 70.19 71.39 68.64 69.01 1,807,314 -2.95(-4.10%)
Jun 03, 2010 70.22 72.12 69.90 71.96 1,966,510 +2.68(+3.87%)
Jun 02, 2010 68.46 69.41 67.60 69.28 1,437,606 +1.52(+2.24%)
Jun 01, 2010 70.02 70.55 67.65 67.76 1,666,157 -2.57(-3.65%)
May 28, 2010 73.22 72.59 69.87 70.33 2,248,056 -2.89(-3.95%)
May 27, 2010 70.39 73.24 70.39 73.22 2,077,093 +4.53(+6.59%)
May 26, 2010 69.72 71.62 68.54 68.69 5,028,101 +0.10(+0.15%)
May 25, 2010 65.38 68.62 63.31 68.59 2,241,933 +1.27(+1.89%)
May 24, 2010 66.91 68.46 66.53 67.32 1,354,259 +0.42(+0.63%)
May 21, 2010 64.08 67.54 62.99 66.90 2,229,605 +2.17(+3.35%)
May 20, 2010 64.43 66.81 64.10 64.73 1,941,301 -3.92(-5.71%)
May 19, 2010 68.50 69.61 67.05 68.65 886,657 -0.22(-0.32%)
May 18, 2010 70.57 71.14 68.40 68.87 901,519 -0.74(-1.06%)
May 17, 2010 70.03 71.40 67.83 69.61 1,418,032 -0.39(-0.56%)
May 14, 2010 69.59 70.33 68.59 70.00 1,222,482 -0.69(-0.98%)
May 13, 2010 72.39 74.00 70.34 70.69 1,507,942 -2.16(-2.96%)
May 12, 2010 70.23 73.15 70.09 72.85 1,676,483 +3.06(+4.38%)
May 11, 2010 70.76 70.99 67.53 69.79 1,738,006 +1.22(+1.78%)
May 10, 2010 67.77 68.57 66.00 68.57 1,694,161 +5.24(+8.27%)
May 07, 2010 64.98 65.73 60.72 63.33 2,383,501 -2.41(-3.67%)
May 06, 2010 68.93 69.69 60.50 65.74 2,280,467 -3.49(-5.04%)
May 05, 2010 68.52 69.96 67.59 69.23 1,461,308 -0.10(-0.14%)
May 04, 2010 69.54 70.25 68.95 69.33 1,224,395 -1.75(-2.46%)
May 03, 2010 67.33 71.21 67.33 71.08 1,599,790 +2.65(+3.87%)
Apr 30, 2010 70.63 71.30 68.40 68.43 1,500,264 -1.96(-2.78%)
Apr 29, 2010 70.36 71.52 69.29 70.39 1,297,745 +0.82(+1.18%)
Apr 28, 2010 70.10 70.38 68.48 69.57 740,933 -0.04(-0.06%)
Apr 27, 2010 70.00 70.84 68.47 69.61 1,506,611 -0.80(-1.14%)
Apr 26, 2010 71.30 71.92 70.26 70.41 886,550 -0.87(-1.22%)
Apr 23, 2010 71.67 72.60 70.60 71.28 1,719,509 -0.51(-0.71%)
Apr 22, 2010 65.17 71.80 65.02 71.79 4,294,356 +4.83(+7.21%)
Apr 21, 2010 65.84 67.28 65.60 66.96 1,736,852 +1.00(+1.52%)
Apr 20, 2010 66.01 66.65 65.51 65.96 1,046,684 +0.20(+0.30%)
Apr 19, 2010 66.37 66.67 64.00 65.76 1,249,687 -0.49(-0.74%)
Apr 16, 2010 66.90 67.25 65.38 66.25 916,583 -0.88(-1.31%)
Apr 15, 2010 67.40 67.77 66.31 67.13 927,575 -0.21(-0.31%)
Apr 14, 2010 65.31 67.69 65.31 67.34 1,378,574 +2.13(+3.27%)
Apr 13, 2010 64.07 65.45 63.87 65.21 1,593,028 +1.22(+1.91%)
Apr 12, 2010 64.93 65.17 63.68 63.99 977,106 -0.77(-1.19%)
Apr 09, 2010 63.86 64.92 63.48 64.76 764,547 +0.84(+1.31%)
Apr 08, 2010 64.11 64.36 62.25 63.92 1,276,552 -0.64(-0.99%)
Apr 07, 2010 65.29 65.53 63.96 64.56 834,542 -0.56(-0.86%)
Apr 06, 2010 65.26 65.40 63.95 65.12 1,144,988 -0.17(-0.26%)
Apr 05, 2010 62.70 65.69 62.70 65.29 1,241,611 +3.15(+5.07%)
Apr 01, 2010 61.69 62.14 62.14 62.14 1,021,400 +0.51(+0.83%)
Mar 31, 2010 62.19 62.89 61.51 61.63 740,261 -0.84(-1.34%)
Mar 30, 2010 62.76 63.29 61.89 62.47 666,890 -0.15(-0.24%)
Mar 29, 2010 62.70 63.05 62.20 62.62 558,075 +0.06(+0.10%)
Mar 26, 2010 62.91 63.72 61.98 62.56 723,425 -0.09(-0.14%)
Mar 25, 2010 64.51 65.10 62.65 62.65 1,237,554 -1.34(-2.09%)
Mar 24, 2010 63.50 64.26 63.00 63.99 1,113,091 +0.39(+0.61%)
Mar 23, 2010 62.88 63.68 62.14 63.60 865,357 +0.82(+1.31%)
Mar 22, 2010 61.66 63.03 61.03 62.78 825,625 +1.03(+1.67%)
Mar 19, 2010 63.28 63.29 60.86 61.75 2,231,433 -2.56(-3.98%)
Mar 18, 2010 64.86 65.10 63.80 64.31 827,205 -0.29(-0.45%)
Mar 17, 2010 62.82 64.89 62.55 64.60 1,454,430 +2.09(+3.34%)
Mar 16, 2010 63.04 63.17 62.15 62.51 865,050 -0.56(-0.89%)
Mar 15, 2010 62.69 63.27 62.25 63.07 647,262 -0.03(-0.05%)
Mar 12, 2010 63.99 64.00 62.37 63.10 1,078,733 -0.64(-1.00%)
Mar 11, 2010 62.95 63.74 62.00 63.74 1,432,846 +1.07(+1.71%)
Mar 10, 2010 61.89 63.48 61.56 62.67 1,502,987 +1.01(+1.64%)
Mar 09, 2010 60.96 62.45 60.62 61.66 1,411,330 +0.78(+1.28%)
Mar 08, 2010 61.44 62.06 60.77 60.88 1,351,826 -0.34(-0.56%)
Mar 05, 2010 61.17 61.66 60.99 61.22 1,163,074 +0.52(+0.86%)
Mar 04, 2010 61.27 61.80 60.16 60.70 1,243,624 -0.62(-1.01%)
Mar 03, 2010 59.75 61.93 59.70 61.32 2,957,610 +1.63(+2.73%)
Mar 02, 2010 58.41 60.23 58.29 59.69 2,586,293 +1.44(+2.47%)
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.