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 (%)
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%)
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.