Skip to main content
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 (%)
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%)
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.