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

F5 Networks (NQ: FFIV )

181.94 +0.09 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
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.