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

F5 Networks (NQ: FFIV )

181.25 +1.02 (+0.57%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 24, 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%)
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.