Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

168.29 +2.35 (+1.42%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 6, 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 (%)
Oct 31, 2017 119.95 121.48 119.41 121.27 944,553 +1.64(+1.37%)
Oct 30, 2017 120.70 121.88 119.35 119.63 1,272,144 -1.55(-1.28%)
Oct 27, 2017 124.27 126.39 120.33 121.18 1,425,751 -2.87(-2.31%)
Oct 26, 2017 119.50 127.48 118.76 124.05 2,431,749 +4.74(+3.97%)
Oct 25, 2017 118.67 119.89 118.08 119.31 1,044,051 +0.16(+0.13%)
Oct 24, 2017 118.33 119.45 118.33 119.15 640,100 +0.88(+0.74%)
Oct 23, 2017 119.46 119.53 118.14 118.27 696,981 -1.21(-1.01%)
Oct 20, 2017 118.00 119.95 117.75 119.48 828,885 +2.09(+1.78%)
Oct 19, 2017 116.46 117.53 115.54 117.39 371,205 +0.65(+0.56%)
Oct 18, 2017 116.30 117.13 115.67 116.74 536,000 +0.46(+0.40%)
Oct 17, 2017 116.16 116.50 115.67 116.28 609,665 +0.49(+0.42%)
Oct 16, 2017 116.82 117.05 115.66 115.79 505,676 -0.91(-0.78%)
Oct 13, 2017 115.76 116.83 115.45 116.70 989,030 +1.01(+0.87%)
Oct 12, 2017 115.40 116.69 115.04 115.69 987,883 -0.30(-0.26%)
Oct 11, 2017 116.13 116.27 114.63 115.99 893,404 -0.41(-0.35%)
Oct 10, 2017 116.89 117.52 115.94 116.40 1,007,963 +0.10(+0.09%)
Oct 09, 2017 118.80 119.92 116.24 116.30 932,636 -2.70(-2.27%)
Oct 06, 2017 120.09 120.60 118.85 119.00 602,843 -1.10(-0.92%)
Oct 05, 2017 119.26 120.90 118.90 120.10 558,645 +0.75(+0.63%)
Oct 04, 2017 117.86 119.92 117.82 119.35 706,020 +1.53(+1.30%)
Oct 03, 2017 122.42 122.95 117.55 117.82 1,406,111 -5.90(-4.77%)
Oct 02, 2017 120.81 124.03 120.81 123.72 621,318 +3.16(+2.62%)
Sep 29, 2017 122.09 122.59 120.35 120.56 798,811 -0.87(-0.72%)
Sep 28, 2017 120.52 123.14 120.52 121.43 1,107,640 +0.37(+0.31%)
Sep 27, 2017 118.89 121.77 118.83 121.06 565,153 +2.45(+2.07%)
Sep 26, 2017 119.44 119.54 118.40 118.61 392,125 -0.20(-0.17%)
Sep 25, 2017 119.34 119.88 118.03 118.81 640,198 -0.92(-0.77%)
Sep 22, 2017 117.63 120.92 117.47 119.73 991,503 +2.02(+1.72%)
Sep 21, 2017 116.84 118.24 116.35 117.71 764,618 +0.88(+0.75%)
Sep 20, 2017 116.42 117.32 115.91 116.83 651,392 +0.07(+0.06%)
Sep 19, 2017 117.50 117.63 116.43 116.76 614,024 -0.14(-0.12%)
Sep 18, 2017 116.79 117.47 116.55 116.90 1,061,880 +0.28(+0.24%)
Sep 15, 2017 116.74 117.22 116.23 116.62 1,184,030 -0.29(-0.25%)
Sep 14, 2017 116.21 117.02 116.00 116.91 721,263 +0.37(+0.32%)
Sep 13, 2017 117.31 117.31 116.15 116.54 316,306 -1.04(-0.88%)
Sep 12, 2017 119.03 117.07 117.58 669,789 +0.03(+0.03%)
Sep 11, 2017 116.25 117.99 116.25 117.55 814,895 +1.99(+1.72%)
Sep 08, 2017 115.21 115.92 114.76 115.56 490,717 -0.10(-0.09%)
Sep 07, 2017 116.93 116.96 114.93 115.66 698,143 -0.92(-0.79%)
Sep 06, 2017 116.63 116.93 115.95 116.58 887,292 +0.13(+0.11%)
Sep 05, 2017 118.16 118.47 116.12 116.45 735,727 -2.12(-1.79%)
Sep 01, 2017 119.91 119.91 118.30 118.57 379,190 -0.81(-0.68%)
Aug 31, 2017 118.34 119.74 118.09 119.38 666,007 +0.74(+0.62%)
Aug 30, 2017 117.92 119.22 117.56 118.64 478,592 +0.90(+0.76%)
Aug 29, 2017 117.15 117.84 116.34 117.74 281,871 +0.03(+0.03%)
Aug 28, 2017 117.59 118.37 117.13 117.71 262,832 +0.11(+0.09%)
Aug 25, 2017 117.64 118.95 117.50 117.60 408,054 +0.08(+0.07%)
Aug 24, 2017 116.26 118.14 116.26 117.52 569,811 +1.59(+1.37%)
Aug 23, 2017 116.58 116.79 115.78 115.93 438,346 -1.02(-0.87%)
Aug 22, 2017 116.24 117.23 115.99 116.95 582,159 +0.84(+0.72%)
Aug 21, 2017 116.70 116.70 115.67 116.11 527,159 -0.37(-0.32%)
Aug 18, 2017 117.68 117.91 116.27 116.48 471,347 -1.33(-1.13%)
Aug 17, 2017 117.96 118.79 117.38 117.81 590,904 -0.82(-0.69%)
Aug 16, 2017 118.87 119.09 118.10 118.63 613,482 +0.07(+0.06%)
Aug 15, 2017 119.43 119.66 118.29 118.56 656,397 -0.45(-0.38%)
Aug 14, 2017 118.90 119.86 118.50 119.01 752,025 +1.19(+1.01%)
Aug 11, 2017 117.13 117.95 116.50 117.82 777,869 +1.41(+1.21%)
Aug 10, 2017 117.67 118.44 116.32 116.41 841,613 -2.22(-1.87%)
Aug 09, 2017 118.09 118.87 117.83 118.63 737,674 +0.01(+0.01%)
Aug 08, 2017 119.68 120.50 118.43 118.62 912,332 -1.43(-1.19%)
Aug 07, 2017 119.83 120.54 119.83 120.05 580,403 +0.27(+0.23%)
Aug 04, 2017 119.82 120.84 119.64 119.78 507,471 +0.15(+0.13%)
Aug 03, 2017 119.04 120.40 118.56 119.63 889,609 +0.55(+0.46%)
Aug 02, 2017 120.07 120.24 118.97 119.08 1,063,292 -2.07(-1.71%)
Aug 01, 2017 121.08 121.43 119.98 121.15 863,566 +0.40(+0.33%)
Jul 31, 2017 122.15 122.15 120.01 120.75 806,633 -0.97(-0.80%)
Jul 28, 2017 118.77 122.71 118.77 121.72 1,458,511 +2.70(+2.27%)
Jul 27, 2017 118.25 120.00 115.63 119.02 3,845,933 -9.18(-7.16%)
Jul 26, 2017 128.68 128.79 127.16 128.20 1,313,797 +0.18(+0.14%)
Jul 25, 2017 126.53 129.18 126.31 128.02 682,302 +1.23(+0.97%)
Jul 24, 2017 126.53 127.53 125.32 126.79 564,127 -0.11(-0.09%)
Jul 21, 2017 127.00 127.76 126.30 126.90 479,580 -0.34(-0.27%)
Jul 20, 2017 127.93 128.59 126.93 127.24 542,334 -0.40(-0.31%)
Jul 19, 2017 126.94 128.04 126.78 127.64 703,037 +1.01(+0.80%)
Jul 18, 2017 125.95 126.75 125.24 126.63 568,887 +0.05(+0.04%)
Jul 17, 2017 124.32 126.83 123.61 126.58 907,525 +2.74(+2.21%)
Jul 14, 2017 123.54 124.32 120.15 123.84 2,142,523 -4.45(-3.47%)
Jul 13, 2017 129.55 130.00 127.09 128.29 842,003 -1.06(-0.82%)
Jul 12, 2017 129.42 129.76 128.31 129.35 953,218 +0.70(+0.54%)
Jul 11, 2017 128.09 128.76 127.07 128.65 634,695 +0.77(+0.60%)
Jul 10, 2017 127.26 128.31 127.00 127.88 500,078 +0.25(+0.20%)
Jul 07, 2017 127.97 129.10 127.15 127.63 612,007 +0.48(+0.38%)
Jul 06, 2017 128.19 128.76 126.75 127.15 714,213 -1.76(-1.37%)
Jul 05, 2017 128.31 129.32 127.48 128.91 468,639 +1.10(+0.86%)
Jul 03, 2017 127.75 129.32 127.08 127.81 284,505 +0.75(+0.59%)
Jun 30, 2017 127.85 127.85 126.39 127.06 683,192 -0.26(-0.20%)
Jun 29, 2017 128.76 128.80 125.96 127.32 655,834 -1.63(-1.26%)
Jun 28, 2017 128.67 129.60 127.93 128.95 602,045 +1.15(+0.90%)
Jun 27, 2017 128.69 129.47 127.74 127.80 711,695 -1.24(-0.96%)
Jun 26, 2017 130.40 130.49 128.86 129.04 325,329 -0.95(-0.73%)
Jun 23, 2017 130.65 129.99 883,094 +1.04(+0.81%)
Jun 22, 2017 129.19 129.34 127.94 128.95 488,380 -0.04(-0.03%)
Jun 21, 2017 129.29 129.94 128.53 128.99 519,745 +0.14(+0.11%)
Jun 20, 2017 130.73 131.21 128.73 128.85 590,674 -1.78(-1.36%)
Jun 19, 2017 129.84 131.07 129.59 130.63 687,266 +1.44(+1.11%)
Jun 16, 2017 129.76 130.19 128.00 129.19 845,071 -0.16(-0.12%)
Jun 15, 2017 129.13 130.36 128.43 129.35 574,691 -0.43(-0.33%)
Jun 14, 2017 130.74 132.20 129.03 129.78 702,726 -0.36(-0.28%)
Jun 13, 2017 128.58 130.52 128.58 130.14 553,982 +1.46(+1.13%)
Jun 12, 2017 128.19 128.94 126.98 128.68 795,374 -0.62(-0.48%)
Jun 09, 2017 130.97 131.69 128.09 129.30 675,191 -1.53(-1.17%)
Jun 08, 2017 128.24 130.97 127.70 130.83 687,573 +2.86(+2.23%)
Jun 07, 2017 129.44 129.90 126.92 127.97 879,899 -1.55(-1.20%)
Jun 06, 2017 129.35 129.94 128.80 129.52 618,032 -0.14(-0.11%)
Jun 05, 2017 129.01 130.34 128.82 129.66 580,872 +0.35(+0.27%)
Jun 02, 2017 129.84 130.39 129.06 129.31 509,525 -0.78(-0.60%)
Jun 01, 2017 128.85 130.09 128.58 130.09 721,461 +1.96(+1.53%)
May 31, 2017 128.56 129.00 126.48 128.13 1,106,113 +0.13(+0.10%)
May 30, 2017 127.02 129.08 126.82 128.00 489,280 +0.84(+0.66%)
May 26, 2017 127.40 127.40 126.40 127.16 354,104 -0.42(-0.33%)
May 25, 2017 127.00 127.86 126.42 127.58 377,124 +0.73(+0.58%)
May 24, 2017 126.27 126.92 125.53 126.85 717,142 +0.86(+0.68%)
May 23, 2017 128.61 128.81 124.94 125.99 740,931 -2.56(-1.99%)
May 22, 2017 127.54 129.22 127.25 128.55 662,070 +1.40(+1.10%)
May 19, 2017 126.44 127.51 126.39 127.15 655,583 +1.25(+0.99%)
May 18, 2017 126.89 128.02 124.27 125.90 1,271,062 -1.97(-1.54%)
May 17, 2017 129.90 130.62 127.71 127.87 1,082,549 -3.51(-2.67%)
May 16, 2017 131.46 131.93 130.23 131.38 782,459 -0.34(-0.26%)
May 15, 2017 129.64 131.78 129.38 131.72 1,064,717 +2.56(+1.98%)
May 12, 2017 129.63 130.25 129.08 129.16 899,018 -0.78(-0.60%)
May 11, 2017 131.14 131.48 129.64 129.94 977,464 -1.66(-1.26%)
May 10, 2017 130.59 131.67 129.46 131.60 1,251,676 +0.76(+0.58%)
May 09, 2017 129.98 131.49 129.52 130.84 1,022,485 +1.08(+0.83%)
May 08, 2017 128.58 129.84 128.09 129.76 1,222,223 +1.19(+0.93%)
May 05, 2017 126.99 128.72 126.63 128.57 1,109,339 +2.15(+1.70%)
May 04, 2017 127.12 127.70 125.97 126.42 1,130,272 -0.57(-0.45%)
May 03, 2017 126.67 127.79 126.29 126.99 977,805 -0.51(-0.40%)
May 02, 2017 126.15 127.68 125.60 127.50 1,151,535 +0.10(+0.08%)
May 01, 2017 128.91 130.30 127.11 127.40 1,277,448 -1.73(-1.34%)
Apr 28, 2017 126.96 129.68 126.68 129.13 1,684,245 +2.14(+1.69%)
Apr 27, 2017 126.01 130.05 125.30 126.99 3,780,003 -10.31(-7.51%)
Apr 26, 2017 138.68 139.09 137.31 137.30 1,432,315 -0.89(-0.64%)
Apr 25, 2017 137.52 139.34 137.51 138.19 1,056,075 +0.26(+0.19%)
Apr 24, 2017 137.92 138.54 136.93 137.93 999,605 +1.39(+1.02%)
Apr 21, 2017 136.79 137.10 136.13 136.54 811,794 -0.33(-0.24%)
Apr 20, 2017 136.62 137.21 136.03 136.87 1,227,319 +0.94(+0.69%)
Apr 19, 2017 135.61 136.73 135.58 135.93 887,512 +0.50(+0.37%)
Apr 18, 2017 135.79 136.34 135.09 135.43 707,441 -0.55(-0.40%)
Apr 17, 2017 134.98 136.35 134.43 135.98 733,934 +1.55(+1.15%)
Apr 13, 2017 135.07 136.41 134.30 134.43 989,587 -0.45(-0.33%)
Apr 12, 2017 137.24 137.28 134.73 134.88 947,725 -1.80(-1.32%)
Apr 11, 2017 136.88 137.25 135.70 136.68 828,304 -0.18(-0.13%)
Apr 10, 2017 137.37 137.84 136.28 136.86 613,689 -0.17(-0.12%)
Apr 07, 2017 137.90 138.06 136.97 137.03 633,529 -1.27(-0.92%)
Apr 06, 2017 138.30 139.15 137.19 138.30 854,788 +0.21(+0.15%)
Apr 05, 2017 139.89 141.15 137.76 138.09 889,302 -1.34(-0.96%)
Apr 04, 2017 140.98 141.57 139.12 139.43 701,320 -1.59(-1.13%)
Apr 03, 2017 142.73 142.92 139.86 141.02 682,617 -1.55(-1.09%)
Mar 31, 2017 142.66 143.05 141.94 142.57 592,317 +0.09(+0.06%)
Mar 30, 2017 141.72 142.90 141.56 142.48 507,910 +0.38(+0.27%)
Mar 29, 2017 141.19 143.50 140.63 142.10 1,488,742 -5.03(-3.42%)
Mar 28, 2017 146.50 147.54 145.00 147.13 397,033 +0.61(+0.42%)
Mar 27, 2017 145.64 147.09 144.17 146.52 617,654 -0.05(-0.03%)
Mar 24, 2017 146.96 148.19 145.57 146.57 389,457 +0.02(+0.01%)
Mar 23, 2017 145.48 148.20 145.05 146.55 662,531 +0.86(+0.59%)
Mar 22, 2017 145.94 146.60 145.03 145.69 600,222 -0.08(-0.05%)
Mar 21, 2017 149.32 149.44 145.57 145.77 630,397 -2.98(-2.00%)
Mar 20, 2017 148.66 149.50 147.74 148.75 490,672 -0.04(-0.03%)
Mar 17, 2017 147.91 149.11 147.38 148.79 660,992 +0.97(+0.66%)
Mar 16, 2017 146.40 148.00 145.96 147.82 611,112 +1.34(+0.91%)
Mar 15, 2017 145.73 147.02 144.75 146.48 423,170 +1.35(+0.93%)
Mar 14, 2017 145.56 145.73 144.20 145.13 334,809 -1.16(-0.79%)
Mar 13, 2017 146.00 146.99 144.71 146.29 744,148 +0.36(+0.25%)
Mar 10, 2017 144.58 145.98 144.00 145.93 556,531 +2.17(+1.51%)
Mar 09, 2017 143.11 144.10 142.12 143.76 454,269 +0.88(+0.62%)
Mar 08, 2017 143.46 143.77 142.24 142.88 569,250 -0.72(-0.50%)
Mar 07, 2017 141.09 143.93 140.50 143.60 662,520 +2.26(+1.60%)
Mar 06, 2017 142.66 142.66 141.28 141.34 557,132 -1.53(-1.07%)
Mar 03, 2017 142.50 143.06 140.40 142.87 772,557 +0.77(+0.54%)
Mar 02, 2017 144.79 144.79 142.04 142.10 459,340 -2.98(-2.05%)
Mar 01, 2017 144.01 145.98 143.31 145.08 527,538 +1.81(+1.26%)
Feb 28, 2017 143.27 143.67 142.33 143.27 589,574 -0.34(-0.24%)
Feb 27, 2017 144.46 144.66 143.09 143.61 420,531 -0.80(-0.55%)
Feb 24, 2017 143.73 144.58 143.19 144.41 636,340 +0.21(+0.15%)
Feb 23, 2017 144.94 145.05 143.24 144.20 426,212 -0.64(-0.44%)
Feb 22, 2017 144.66 145.38 143.91 144.84 623,503 -0.21(-0.14%)
Feb 21, 2017 143.31 145.55 142.30 145.05 487,289 +1.70(+1.19%)
Feb 17, 2017 143.35 143.35 143.35 0 +0.11(+0.08%)
Feb 16, 2017 143.34 143.78 141.66 143.24 463,348 +0.11(+0.08%)
Feb 15, 2017 141.30 143.57 140.69 143.13 870,111 +2.03(+1.44%)
Feb 14, 2017 140.43 141.22 140.18 141.10 580,652 +0.63(+0.45%)
Feb 13, 2017 140.09 141.88 139.45 140.47 1,021,827 +0.78(+0.56%)
Feb 10, 2017 140.00 140.25 139.01 139.69 574,195 -0.04(-0.03%)
Feb 09, 2017 139.14 140.69 139.14 139.73 714,488 +0.85(+0.61%)
Feb 08, 2017 138.13 139.49 137.86 138.88 734,873 +0.31(+0.22%)
Feb 07, 2017 137.00 138.59 136.78 138.57 782,365 +1.89(+1.38%)
Feb 06, 2017 135.54 136.99 135.01 136.68 959,985 +0.45(+0.33%)
Feb 03, 2017 134.40 136.52 134.40 136.23 969,780 +1.78(+1.32%)
Feb 02, 2017 130.80 134.79 130.61 134.45 1,159,597 +2.11(+1.59%)
Feb 01, 2017 134.07 134.09 131.54 132.34 1,292,722 -1.69(-1.26%)
Jan 31, 2017 132.60 135.49 132.51 134.03 985,482 -0.66(-0.49%)
Jan 30, 2017 135.06 135.58 133.75 134.69 838,859 -0.85(-0.63%)
Jan 27, 2017 133.28 138.27 133.28 135.54 1,342,655 +1.82(+1.36%)
Jan 26, 2017 139.30 139.87 132.58 133.72 2,725,193 -12.03(-8.25%)
Jan 25, 2017 144.96 145.89 143.27 145.75 1,218,013 +1.60(+1.11%)
Jan 24, 2017 141.54 144.61 141.28 144.15 594,577 +3.01(+2.13%)
Jan 23, 2017 142.08 142.85 140.28 141.14 669,711 -0.96(-0.68%)
Jan 20, 2017 142.97 143.39 141.88 142.10 434,368 -0.44(-0.31%)
Jan 19, 2017 143.17 144.19 141.93 142.54 589,449 -0.30(-0.21%)
Jan 18, 2017 141.50 143.23 141.45 142.84 659,883 +1.21(+0.85%)
Jan 17, 2017 142.87 143.50 140.75 141.63 718,226 -1.74(-1.21%)
Jan 13, 2017 143.37 143.37 143.37 0 +0.38(+0.27%)
Jan 12, 2017 143.82 144.67 141.80 142.99 425,478 -1.04(-0.72%)
Jan 11, 2017 144.00 144.99 143.50 144.03 465,498 -0.21(-0.15%)
Jan 10, 2017 144.63 145.00 143.98 144.24 523,282 +0.09(+0.06%)
Jan 09, 2017 144.01 144.29 142.07 144.15 814,052 -0.30(-0.21%)
Jan 06, 2017 144.29 145.37 143.88 144.45 461,519 +0.03(+0.02%)
Jan 05, 2017 145.13 146.98 143.92 144.42 500,949 -1.04(-0.71%)
Jan 04, 2017 144.91 146.72 144.29 145.46 459,822 +0.66(+0.46%)
Jan 03, 2017 145.65 145.87 143.76 144.80 521,569 +0.08(+0.06%)
Dec 30, 2016 144.72 144.72 144.72 0 -0.20(-0.14%)
Dec 29, 2016 144.39 145.88 144.02 144.92 398,196 +0.86(+0.60%)
Dec 28, 2016 145.18 145.96 143.95 144.06 269,938 -1.27(-0.87%)
Dec 27, 2016 145.64 146.88 144.76 145.33 273,835 -0.12(-0.08%)
Dec 23, 2016 145.45 145.45 145.45 0 +1.21(+0.84%)
Dec 22, 2016 146.34 147.74 143.91 144.24 511,134 -1.87(-1.28%)
Dec 21, 2016 146.66 148.34 145.76 146.11 398,998 -0.45(-0.31%)
Dec 20, 2016 145.81 147.23 145.74 146.56 446,651 +1.41(+0.97%)
Dec 19, 2016 144.73 145.57 144.32 145.15 374,033 +0.51(+0.35%)
Dec 16, 2016 144.93 145.38 143.76 144.64 1,090,293 -0.90(-0.62%)
Dec 15, 2016 144.65 146.64 143.43 145.54 675,521 +1.46(+1.01%)
Dec 14, 2016 144.94 147.25 143.69 144.08 1,156,354 +1.72(+1.21%)
Dec 13, 2016 141.90 143.09 140.66 142.36 505,104 +1.14(+0.81%)
Dec 12, 2016 142.34 142.89 140.28 141.22 687,475 -1.32(-0.93%)
Dec 09, 2016 142.65 143.16 141.60 142.54 416,468 -0.29(-0.20%)
Dec 08, 2016 141.72 144.32 141.54 142.83 569,630 +1.67(+1.18%)
Dec 07, 2016 140.43 141.25 138.55 141.16 758,219 +0.30(+0.21%)
Dec 06, 2016 141.31 141.90 139.59 140.86 454,438 +0.53(+0.38%)
Dec 05, 2016 139.58 140.95 138.48 140.33 667,125 +1.34(+0.96%)
Dec 02, 2016 138.79 139.34 136.97 138.99 595,363 -0.37(-0.27%)
Dec 01, 2016 141.12 141.95 138.48 139.36 901,131 -1.39(-0.99%)
Nov 30, 2016 141.96 142.85 139.50 140.75 800,314 -2.06(-1.44%)
Nov 29, 2016 142.90 143.93 142.57 142.81 334,759 +0.20(+0.14%)
Nov 28, 2016 143.35 144.00 142.48 142.61 384,870 -1.51(-1.05%)
Nov 25, 2016 143.66 144.14 142.86 144.12 238,048 +0.22(+0.15%)
Nov 23, 2016 143.90 143.90 143.90 0 +0.15(+0.10%)
Nov 22, 2016 143.99 144.06 142.61 143.75 617,976 -0.02(-0.01%)
Nov 21, 2016 142.61 143.94 141.85 143.77 781,588 +1.76(+1.24%)
Nov 18, 2016 143.43 144.28 141.32 142.01 859,616 -1.90(-1.32%)
Nov 17, 2016 141.44 144.04 140.90 143.91 841,172 +1.21(+0.85%)
Nov 16, 2016 142.91 144.00 140.99 142.70 688,980 -0.74(-0.52%)
Nov 15, 2016 143.17 144.00 142.27 143.44 882,895 +1.49(+1.05%)
Nov 14, 2016 141.43 143.20 141.22 141.95 780,362 +0.80(+0.57%)
Nov 11, 2016 139.10 141.37 138.00 141.15 779,579 +1.30(+0.93%)
Nov 10, 2016 140.42 141.83 138.24 139.85 1,053,960 -0.38(-0.27%)
Nov 09, 2016 136.72 140.97 136.00 140.23 1,074,648 +2.46(+1.79%)
Nov 08, 2016 136.67 137.99 135.73 137.77 486,144 +1.32(+0.97%)
Nov 07, 2016 137.50 138.37 135.95 136.45 972,209 +0.72(+0.53%)
Nov 04, 2016 137.65 137.94 135.70 135.73 1,060,202 -2.08(-1.51%)
Nov 03, 2016 134.60 139.08 134.42 137.81 1,610,263 +2.49(+1.84%)
Nov 02, 2016 135.55 137.27 134.01 135.32 1,323,182 -1.66(-1.21%)
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.