Indicators

F5 Networks (NQ: FFIV )

171.40 -0.22 (-0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	106.64	107.55	105.99	106.12	931,076	-0.88(-0.82%)
Dec 29, 2011	106.21	107.13	105.11	107.00	997,059	+1.27(+1.20%)
Dec 28, 2011	106.22	106.54	104.71	105.73	1,311,039	-0.81(-0.76%)
Dec 27, 2011	105.91	107.16	105.31	106.54	667,180	+0.15(+0.14%)
Dec 23, 2011	104.82	106.45	103.37	106.39	1,022,704	+4.26(+4.17%)
Dec 21, 2011	108.08	108.43	99.59	102.13	3,226,072	-7.26(-6.64%)
Dec 20, 2011	107.07	110.72	106.04	109.39	1,712,748	+6.91(+6.74%)
Dec 19, 2011	105.67	106.52	102.20	102.48	1,624,830	-2.35(-2.24%)
Dec 16, 2011	106.01	108.75	104.77	104.83	2,161,878	-0.46(-0.44%)
Dec 15, 2011	106.25	107.05	104.23	105.29	1,189,629	+0.64(+0.61%)
Dec 14, 2011	109.36	109.50	103.60	104.65	2,327,546	-5.29(-4.81%)
Dec 13, 2011	113.44	114.78	108.69	109.94	1,707,864	-2.42(-2.15%)
Dec 12, 2011	112.93	113.34	111.10	112.36	1,289,938	-2.38(-2.07%)
Dec 09, 2011	111.79	115.18	111.14	114.74	1,599,391	+3.65(+3.29%)
Dec 08, 2011	113.43	113.55	110.67	111.09	1,388,535	-3.42(-2.99%)
Dec 07, 2011	114.16	115.16	112.50	114.51	1,104,471	+0.19(+0.17%)
Dec 06, 2011	115.79	116.21	113.00	114.32	1,406,017	-1.34(-1.16%)
Dec 05, 2011	115.00	117.30	114.09	115.66	2,248,479	+3.24(+2.88%)
Dec 02, 2011	112.00	113.51	111.26	112.42	1,640,891	+1.35(+1.22%)

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.