Indicators

F5 Networks (NQ: FFIV )

174.13 +0.30 (+0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.