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

F5 Networks (NQ: FFIV )

165.94 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 82.00 83.13 81.61 82.59 1,990,495 +0.81(+0.99%)
Oct 26, 2012 83.50 81.78 81.78 81.78 2,756,500 -1.22(-1.47%)
Oct 25, 2012 82.80 83.95 81.07 83.00 8,454,360 -10.32(-11.06%)
Oct 24, 2012 97.94 97.94 93.02 93.32 4,273,361 -2.22(-2.32%)
Oct 23, 2012 94.77 96.72 93.65 95.54 1,211,728 -0.30(-0.31%)
Oct 19, 2012 98.58 99.42 95.78 95.84 1,756,896 -1.21(-1.25%)
Oct 18, 2012 97.71 98.25 96.13 97.05 1,691,056 -0.28(-0.29%)
Oct 17, 2012 98.75 99.69 97.07 97.33 2,153,667 -3.86(-3.82%)
Oct 16, 2012 99.00 101.27 98.62 101.19 1,774,177 +2.88(+2.93%)
Oct 15, 2012 97.71 98.39 96.40 98.31 1,221,513 +1.04(+1.07%)
Oct 12, 2012 99.05 99.98 97.05 97.27 1,234,541 -1.52(-1.54%)
Oct 11, 2012 100.29 101.47 97.80 98.79 1,961,915 +0.02(+0.02%)
Oct 10, 2012 101.56 101.59 98.25 98.77 2,515,360 -3.31(-3.24%)
Oct 09, 2012 103.52 103.75 100.50 102.08 1,644,587 -1.80(-1.73%)
Oct 08, 2012 102.78 106.98 102.03 103.88 1,496,483 +0.45(+0.44%)
Oct 05, 2012 105.54 107.08 102.82 103.43 2,234,708 -4.00(-3.72%)
Oct 04, 2012 106.81 107.75 105.15 107.43 1,425,800 +0.43(+0.40%)
Oct 03, 2012 107.22 108.37 106.22 107.00 1,607,672 +0.03(+0.03%)
Oct 02, 2012 105.50 107.02 104.49 106.97 1,352,834 +2.28(+2.18%)
Oct 01, 2012 105.72 106.59 104.01 104.69 982,633 +0.05(+0.05%)
Sep 28, 2012 106.41 107.26 104.21 104.64 1,923,482 -1.86(-1.74%)
Sep 27, 2012 106.00 107.63 105.25 106.50 1,452,847 +1.42(+1.35%)
Sep 26, 2012 107.25 107.38 103.76 105.08 1,256,517 -1.98(-1.85%)
Sep 25, 2012 109.78 111.00 106.72 107.06 1,436,803 -1.97(-1.81%)
Sep 24, 2012 106.43 109.21 105.19 109.03 1,488,095 +1.15(+1.07%)
Sep 21, 2012 110.00 110.95 107.46 107.88 1,693,643 -1.48(-1.35%)
Sep 20, 2012 109.89 110.27 108.15 109.36 1,520,614 -1.21(-1.09%)
Sep 19, 2012 109.38 110.93 108.11 110.57 2,205,567 +1.95(+1.80%)
Sep 18, 2012 106.71 111.58 106.64 108.62 3,793,974 +4.16(+3.98%)
Sep 17, 2012 103.35 105.95 102.41 104.46 2,246,161 +0.79(+0.76%)
Sep 14, 2012 101.05 103.96 101.01 103.67 2,245,657 +3.28(+3.27%)
Sep 13, 2012 97.39 101.19 97.10 100.39 1,755,159 +3.42(+3.53%)
Sep 12, 2012 95.82 97.80 95.74 96.97 1,634,873 +1.66(+1.74%)
Sep 11, 2012 96.53 96.84 94.52 95.31 2,467,372 -1.32(-1.37%)
Sep 10, 2012 99.84 100.44 96.45 96.63 1,777,882 -3.64(-3.63%)
Sep 07, 2012 99.05 102.00 98.70 100.27 1,654,129 +1.22(+1.23%)
Sep 06, 2012 95.21 99.36 95.14 99.05 1,767,649 +4.56(+4.83%)
Sep 05, 2012 94.30 95.77 93.77 94.49 1,344,422 +0.02(+0.02%)
Sep 04, 2012 97.27 97.48 93.62 94.47 2,204,226 -3.02(-3.10%)
Aug 31, 2012 98.76 99.00 95.91 97.49 1,649,960 +0.10(+0.10%)
Aug 30, 2012 101.04 101.08 97.34 97.39 1,854,613 -4.70(-4.60%)
Aug 29, 2012 101.00 102.63 100.53 102.09 1,395,918 +1.60(+1.59%)
Aug 27, 2012 99.48 100.93 98.05 100.49 1,179,557 +1.84(+1.87%)
Aug 24, 2012 98.92 99.49 98.12 98.65 1,370,269 -0.37(-0.37%)
Aug 23, 2012 99.71 100.98 98.26 99.02 1,291,887 -1.21(-1.21%)
Aug 22, 2012 101.00 101.00 98.71 100.23 1,321,556 -2.08(-2.03%)
Aug 21, 2012 102.44 103.37 101.08 102.31 1,291,676 +0.63(+0.62%)
Aug 20, 2012 103.19 103.77 101.03 101.68 1,008,995 -1.88(-1.82%)
Aug 17, 2012 104.37 104.88 102.40 103.56 1,400,570 -0.49(-0.47%)
Aug 16, 2012 100.00 104.50 99.89 104.05 2,020,676 +4.76(+4.79%)
Aug 15, 2012 97.62 99.74 97.00 99.29 1,549,948 +2.30(+2.37%)
Aug 14, 2012 101.00 101.28 96.80 96.99 1,812,595 -3.73(-3.70%)
Aug 13, 2012 101.89 102.08 99.79 100.72 925,200 -1.51(-1.48%)
Aug 10, 2012 102.50 103.37 101.43 102.23 1,103,350 -0.98(-0.95%)
Aug 09, 2012 101.66 103.90 101.52 103.21 1,043,878 +2.11(+2.09%)
Aug 08, 2012 100.79 102.69 100.52 101.10 1,156,015 -0.52(-0.51%)
Aug 07, 2012 97.85 103.87 97.68 101.62 2,081,653 +4.49(+4.62%)
Aug 06, 2012 93.68 97.88 92.81 97.13 1,771,134 +4.35(+4.69%)
Aug 03, 2012 92.83 93.80 91.90 92.78 1,463,928 +2.25(+2.49%)
Aug 02, 2012 92.00 93.93 90.28 90.53 2,055,873 -3.38(-3.60%)
Aug 01, 2012 94.44 94.47 92.90 93.91 1,300,875 +0.53(+0.57%)
Jul 31, 2012 94.75 95.32 92.73 93.38 1,611,040 -1.90(-1.99%)
Jul 30, 2012 97.70 98.50 94.71 95.28 1,338,134 -2.47(-2.53%)
Jul 27, 2012 95.42 98.45 93.85 97.75 2,091,288 +3.20(+3.38%)
Jul 26, 2012 93.92 96.76 93.11 94.55 2,082,615 +2.57(+2.79%)
Jul 25, 2012 90.64 92.89 89.79 91.98 2,574,007 +2.54(+2.84%)
Jul 24, 2012 93.10 93.27 88.30 89.44 3,214,488 -4.15(-4.43%)
Jul 23, 2012 93.49 94.59 90.55 93.59 2,610,966 -2.51(-2.61%)
Jul 20, 2012 101.51 102.05 95.94 96.10 3,695,386 -6.65(-6.47%)
Jul 19, 2012 94.94 103.13 93.20 102.75 6,537,437 +4.16(+4.22%)
Jul 18, 2012 93.26 99.54 93.26 98.59 4,797,050 +6.83(+7.44%)
Jul 17, 2012 92.40 92.95 89.35 91.76 1,846,681 -0.35(-0.38%)
Jul 16, 2012 90.99 93.23 90.51 92.11 2,041,078 +0.72(+0.79%)
Jul 13, 2012 93.51 94.35 90.27 91.39 1,955,042 -2.08(-2.23%)
Jul 12, 2012 91.13 94.04 88.37 93.47 2,792,480 +1.01(+1.09%)
Jul 11, 2012 91.44 94.14 90.96 92.46 2,318,931 +1.10(+1.20%)
Jul 10, 2012 93.85 94.99 90.82 91.36 2,002,982 -1.26(-1.36%)
Jul 09, 2012 93.85 94.30 92.20 92.62 1,917,523 -1.87(-1.98%)
Jul 06, 2012 97.21 97.66 93.04 94.49 3,355,005 -6.95(-6.85%)
Jul 05, 2012 100.49 102.56 99.01 101.44 1,401,935 +0.80(+0.79%)
Jul 03, 2012 98.26 101.88 98.07 100.64 907,285 +2.63(+2.68%)
Jul 02, 2012 98.45 99.51 96.69 98.01 1,786,943 -1.55(-1.56%)
Jun 29, 2012 96.58 99.65 96.41 99.56 2,149,422 +6.20(+6.64%)
Jun 28, 2012 96.63 99.40 92.09 93.36 2,454,877 -4.44(-4.54%)
Jun 27, 2012 96.70 98.07 96.57 97.80 1,361,489 +2.03(+2.12%)
Jun 26, 2012 96.51 97.21 95.09 95.77 1,302,976 -0.20(-0.21%)
Jun 25, 2012 97.63 97.78 95.50 95.97 1,641,042 -3.33(-3.35%)
Jun 22, 2012 96.45 99.60 96.12 99.30 1,701,768 +3.81(+3.99%)
Jun 21, 2012 100.84 101.12 95.25 95.49 2,244,778 -5.76(-5.69%)
Jun 20, 2012 100.39 102.11 99.53 101.25 1,499,080 +0.86(+0.86%)
Jun 19, 2012 101.85 103.35 99.95 100.39 1,994,315 -2.32(-2.26%)
Jun 18, 2012 101.35 103.22 99.13 102.71 1,313,452 +0.55(+0.54%)
Jun 15, 2012 101.17 102.97 100.07 102.16 1,620,934 +1.65(+1.64%)
Jun 14, 2012 101.27 101.57 99.25 100.51 1,006,106 -0.59(-0.58%)
Jun 13, 2012 101.43 102.47 100.32 101.10 973,905 -0.46(-0.45%)
Jun 12, 2012 101.20 102.17 99.42 101.56 1,491,044 +1.44(+1.44%)
Jun 11, 2012 104.10 104.97 99.83 100.12 1,545,467 -2.28(-2.23%)
Jun 08, 2012 101.28 102.64 99.75 102.40 1,522,437 +0.85(+0.84%)
Jun 07, 2012 105.18 107.19 101.30 101.55 3,123,235 -1.72(-1.67%)
Jun 06, 2012 101.52 103.78 100.65 103.27 1,789,969 +2.38(+2.36%)
Jun 05, 2012 96.77 101.20 96.45 100.89 2,030,508 +3.38(+3.47%)
Jun 04, 2012 98.24 98.45 95.66 97.51 1,831,946 +0.20(+0.21%)
Jun 01, 2012 100.00 101.88 96.95 97.31 2,681,885 -6.17(-5.96%)
May 31, 2012 103.74 103.95 99.47 103.48 5,070,509 -4.06(-3.78%)
May 30, 2012 107.24 108.09 105.15 107.54 1,974,429 -0.90(-0.83%)
May 29, 2012 110.06 110.68 107.31 108.44 1,957,607 -0.60(-0.55%)
May 25, 2012 108.70 110.75 107.90 109.04 1,789,152 +0.48(+0.44%)
May 24, 2012 116.12 116.80 106.79 108.56 5,128,347 -9.28(-7.88%)
May 23, 2012 115.20 118.30 113.92 117.84 1,466,776 +1.30(+1.12%)
May 22, 2012 117.39 118.41 115.46 116.54 1,296,674 -0.89(-0.76%)
May 21, 2012 112.04 117.88 111.30 117.43 1,668,412 +4.72(+4.19%)
May 18, 2012 116.65 116.99 112.34 112.71 1,945,057 -3.76(-3.23%)
May 17, 2012 118.35 119.19 116.32 116.47 1,804,368 -1.79(-1.51%)
May 16, 2012 124.90 124.90 118.09 118.26 2,237,303 -5.62(-4.54%)
May 15, 2012 125.81 126.58 123.29 123.88 1,391,093 -1.65(-1.31%)
May 14, 2012 124.29 126.27 123.20 125.53 1,044,749 -0.38(-0.30%)
May 11, 2012 123.00 127.47 122.35 125.91 1,995,458 +1.83(+1.47%)
May 10, 2012 129.09 129.20 123.27 124.08 2,574,234 -5.31(-4.10%)
May 09, 2012 127.41 130.50 125.60 129.39 1,422,880 +0.52(+0.40%)
May 08, 2012 130.19 130.70 125.02 128.87 1,521,318 -2.74(-2.08%)
May 07, 2012 131.00 133.40 130.71 131.61 973,083 -0.29(-0.22%)
May 04, 2012 135.04 135.82 130.78 131.90 1,300,679 -4.33(-3.18%)
May 03, 2012 136.00 138.67 135.39 136.23 1,632,943 -0.03(-0.02%)
May 02, 2012 131.46 136.69 131.22 136.26 1,640,929 +2.58(+1.93%)
May 01, 2012 132.94 135.78 132.70 133.68 1,081,384 -0.25(-0.19%)
Apr 30, 2012 136.09 136.10 133.33 133.93 858,654 -2.18(-1.60%)
Apr 27, 2012 133.43 136.94 132.66 136.11 1,188,549 +2.70(+2.02%)
Apr 26, 2012 130.60 133.67 130.01 133.41 1,367,374 +2.69(+2.06%)
Apr 25, 2012 129.70 130.85 127.07 130.72 1,931,825 +1.44(+1.11%)
Apr 24, 2012 130.75 131.12 127.38 129.28 1,366,470 -1.57(-1.20%)
Apr 23, 2012 130.24 131.88 128.50 130.85 1,686,970 -0.78(-0.59%)
Apr 20, 2012 134.04 134.65 131.51 131.63 1,875,208 -2.35(-1.75%)
Apr 19, 2012 133.79 139.20 131.30 133.98 6,221,682 +9.77(+7.87%)
Apr 18, 2012 124.77 125.08 122.15 124.21 2,607,615 +0.46(+0.37%)
Apr 17, 2012 123.44 124.99 122.93 123.75 1,439,199 +1.71(+1.40%)
Apr 16, 2012 123.45 124.51 120.71 122.04 1,787,165 -0.08(-0.07%)
Apr 13, 2012 124.38 124.73 121.77 122.12 1,933,574 -2.03(-1.64%)
Apr 12, 2012 123.19 126.25 121.37 124.15 2,056,468 +1.50(+1.22%)
Apr 11, 2012 122.90 125.16 120.01 122.65 3,687,588 -5.65(-4.40%)
Apr 10, 2012 133.00 134.67 127.66 128.30 1,766,313 -4.58(-3.45%)
Apr 09, 2012 132.56 133.81 131.19 132.88 1,022,649 -3.05(-2.24%)
Apr 05, 2012 135.33 136.11 133.42 135.93 903,529 -0.18(-0.13%)
Apr 04, 2012 136.90 137.88 134.24 136.11 1,286,832 -1.95(-1.41%)
Apr 03, 2012 136.78 139.46 136.64 138.06 1,383,060 +1.40(+1.02%)
Apr 02, 2012 135.05 137.59 134.11 136.66 1,065,611 +1.70(+1.26%)
Mar 30, 2012 135.67 136.46 132.64 134.96 1,216,981 +0.10(+0.07%)
Mar 29, 2012 132.81 135.15 132.20 134.86 860,242 +0.81(+0.60%)
Mar 28, 2012 133.00 135.28 132.31 134.05 912,140 -0.06(-0.04%)
Mar 27, 2012 134.94 135.93 134.00 134.11 878,341 -0.69(-0.51%)
Mar 26, 2012 133.75 135.57 133.01 134.80 971,873 +2.67(+2.02%)
Mar 23, 2012 132.38 132.50 130.47 132.13 710,493 -0.34(-0.26%)
Mar 22, 2012 131.14 132.87 129.50 132.47 1,085,746 +1.11(+0.85%)
Mar 21, 2012 130.20 132.40 129.37 131.36 1,140,803 +1.85(+1.43%)
Mar 20, 2012 131.10 131.31 128.37 129.51 1,633,621 -3.22(-2.43%)
Mar 19, 2012 132.64 135.83 132.15 132.73 1,191,116 +0.82(+0.62%)
Mar 16, 2012 132.10 133.06 130.99 131.91 921,659 -0.40(-0.30%)
Mar 15, 2012 132.00 134.00 130.70 132.31 1,132,836 +0.45(+0.34%)
Mar 14, 2012 133.21 133.60 130.82 131.86 1,437,207 -0.86(-0.65%)
Mar 13, 2012 126.85 132.75 126.70 132.72 2,206,594 +6.87(+5.46%)
Mar 12, 2012 126.34 126.34 124.59 125.85 857,351 +0.24(+0.19%)
Mar 09, 2012 124.60 126.36 123.50 125.61 756,376 +1.35(+1.09%)
Mar 08, 2012 125.96 126.80 124.18 124.26 961,997 -0.49(-0.39%)
Mar 07, 2012 122.50 125.57 122.50 124.75 1,084,361 +3.49(+2.88%)
Mar 06, 2012 121.03 122.97 119.50 121.26 1,478,916 -3.23(-2.59%)
Mar 05, 2012 126.97 127.40 123.70 124.49 917,396 -2.52(-1.98%)
Mar 02, 2012 126.96 128.51 126.01 127.01 729,619 -0.32(-0.25%)
Mar 01, 2012 125.74 127.60 125.03 127.33 1,016,177 +2.37(+1.90%)
Feb 29, 2012 127.50 128.25 124.79 124.96 884,291 -2.06(-1.62%)
Feb 28, 2012 128.51 128.67 125.71 127.02 781,419 -1.27(-0.99%)
Feb 27, 2012 126.63 129.27 125.61 128.29 905,573 +0.81(+0.64%)
Feb 24, 2012 129.98 130.27 126.96 127.48 983,935 -1.22(-0.95%)
Feb 23, 2012 126.13 128.82 125.60 128.70 1,073,166 +2.12(+1.67%)
Feb 22, 2012 125.00 126.79 123.56 126.58 1,154,771 +1.16(+0.92%)
Feb 21, 2012 125.45 127.64 124.31 125.42 1,028,913 +0.50(+0.40%)
Feb 17, 2012 127.41 127.98 124.59 124.92 1,124,241 -2.53(-1.99%)
Feb 16, 2012 126.97 127.83 125.28 127.45 1,091,317 +0.73(+0.58%)
Feb 15, 2012 126.00 129.66 126.00 126.72 1,691,840 +0.94(+0.75%)
Feb 14, 2012 124.86 125.89 124.02 125.78 957,760 +0.78(+0.62%)
Feb 13, 2012 125.16 125.94 123.50 125.00 909,620 +0.99(+0.80%)
Feb 10, 2012 124.30 125.76 123.53 124.01 884,535 -1.74(-1.38%)
Feb 09, 2012 126.00 126.00 123.52 125.75 837,611 +0.35(+0.28%)
Feb 08, 2012 127.06 127.37 124.35 125.40 1,039,676 -1.00(-0.79%)
Feb 07, 2012 124.92 127.81 124.18 126.40 1,540,587 +1.40(+1.12%)
Feb 06, 2012 124.76 125.00 123.55 125.00 1,038,202 +0.23(+0.18%)
Feb 03, 2012 121.90 125.00 121.58 124.77 1,920,524 +4.25(+3.53%)
Feb 02, 2012 121.75 122.82 120.05 120.52 1,867,478 -1.90(-1.55%)
Feb 01, 2012 121.17 123.45 119.50 122.42 1,564,120 +2.68(+2.24%)
Jan 31, 2012 121.18 121.20 119.12 119.74 1,033,818 -0.36(-0.30%)
Jan 30, 2012 119.00 121.00 117.75 120.10 1,066,978 -0.06(-0.05%)
Jan 27, 2012 117.00 120.60 116.84 120.16 2,185,039 -0.66(-0.55%)
Jan 26, 2012 123.45 124.02 119.85 120.82 1,704,883 -1.66(-1.36%)
Jan 25, 2012 123.40 123.50 121.14 122.48 1,030,936 -0.62(-0.50%)
Jan 24, 2012 120.65 124.29 119.94 123.10 1,784,490 +2.08(+1.72%)
Jan 23, 2012 120.10 122.23 119.62 121.02 1,711,351 +0.75(+0.62%)
Jan 20, 2012 119.00 121.50 118.60 120.27 1,955,115 +0.27(+0.22%)
Jan 19, 2012 118.47 122.63 116.49 120.00 7,044,486 +11.54(+10.64%)
Jan 18, 2012 106.61 109.24 106.19 108.46 2,626,759 +2.15(+2.02%)
Jan 17, 2012 108.76 108.76 105.45 106.31 1,285,610 -0.47(-0.44%)
Jan 13, 2012 109.69 110.06 106.01 106.78 1,852,808 -4.03(-3.64%)
Jan 12, 2012 110.92 111.75 108.03 110.81 1,358,021 +0.09(+0.08%)
Jan 11, 2012 109.91 111.85 109.65 110.72 1,427,842 +1.11(+1.01%)
Jan 10, 2012 111.99 112.85 108.41 109.61 1,658,092 -0.88(-0.80%)
Jan 09, 2012 107.60 112.26 107.60 110.49 2,422,058 +3.77(+3.53%)
Jan 06, 2012 106.43 107.12 105.25 106.72 1,370,053 +1.49(+1.42%)
Jan 05, 2012 104.02 105.38 102.75 105.23 1,259,075 +0.91(+0.87%)
Jan 04, 2012 102.15 105.05 99.60 104.32 2,644,582 -1.80(-1.70%)
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%)
Dec 01, 2011 111.50 113.21 108.46 111.07 2,417,424 -1.96(-1.73%)
Nov 30, 2011 107.30 113.23 107.00 113.03 2,622,884 +9.62(+9.30%)
Nov 29, 2011 104.69 105.42 102.51 103.41 1,252,918 -1.25(-1.19%)
Nov 28, 2011 100.80 104.74 100.79 104.66 1,852,343 +7.04(+7.21%)
Nov 25, 2011 98.70 101.31 97.59 97.62 805,363 -1.91(-1.92%)
Nov 23, 2011 102.06 102.34 98.21 99.53 2,091,920 -3.61(-3.50%)
Nov 22, 2011 102.53 104.43 101.16 103.14 1,376,909 +0.41(+0.40%)
Nov 21, 2011 104.03 104.06 100.82 102.73 1,972,890 -3.46(-3.26%)
Nov 18, 2011 107.34 107.95 105.48 106.19 1,474,091 -0.91(-0.85%)
Nov 17, 2011 110.50 110.72 104.75 107.10 2,079,464 -3.36(-3.04%)
Nov 16, 2011 111.29 113.24 110.32 110.46 1,520,345 -2.15(-1.91%)
Nov 15, 2011 110.41 113.60 109.60 112.61 1,502,494 +1.99(+1.80%)
Nov 14, 2011 111.37 113.10 110.49 110.62 1,295,986 -0.57(-0.51%)
Nov 11, 2011 108.33 111.68 108.04 111.19 1,641,172 +4.20(+3.93%)
Nov 10, 2011 107.73 108.85 106.28 106.99 1,660,769 +1.22(+1.15%)
Nov 09, 2011 106.33 108.59 104.05 105.77 1,753,537 -3.84(-3.50%)
Nov 08, 2011 109.44 110.49 107.59 109.61 1,221,013 +1.05(+0.97%)
Nov 07, 2011 109.52 109.76 106.74 108.56 1,698,202 -1.06(-0.97%)
Nov 04, 2011 105.65 110.33 105.65 109.62 2,499,853 +2.68(+2.51%)
Nov 03, 2011 106.04 107.69 102.59 106.94 2,221,219 +2.31(+2.21%)
Nov 02, 2011 101.01 105.42 101.00 104.63 2,094,750 +4.07(+4.05%)
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.