Financial News

F5 Networks (NQ: FFIV )

189.59 +0.75 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 75.31 77.25 74.28 76.43 0 +0.47(+0.62%)
Apr 29, 2013 74.27 77.03 73.65 75.96 1,840,323 +1.76(+2.37%)
Apr 26, 2013 73.74 75.20 74.10 74.20 1,626,555 -0.69(-0.92%)
Apr 25, 2013 76.68 81.30 74.31 74.89 5,904,691 +2.54(+3.51%)
Apr 24, 2013 72.20 72.74 71.21 72.35 1,746,124 +0.02(+0.03%)
Apr 23, 2013 71.71 72.98 71.71 72.33 1,214,837 +0.90(+1.26%)
Apr 22, 2013 71.73 71.99 70.60 71.43 1,311,292 +0.05(+0.07%)
Apr 19, 2013 72.47 72.48 71.14 71.38 1,434,729 -1.16(-1.60%)
Apr 18, 2013 73.74 74.18 72.20 72.54 1,068,793 -0.95(-1.29%)
Apr 17, 2013 73.45 74.64 72.98 73.49 1,407,657 -0.45(-0.61%)
Apr 16, 2013 73.44 74.56 73.09 73.94 1,263,225 +0.94(+1.29%)
Apr 15, 2013 74.57 75.13 72.80 73.00 1,409,131 -1.98(-2.64%)
Apr 12, 2013 75.61 75.84 73.86 74.98 1,418,641 -0.92(-1.21%)
Apr 11, 2013 73.38 76.76 72.96 75.90 2,503,194 +2.50(+3.41%)
Apr 10, 2013 72.93 73.79 72.12 73.40 1,959,091 +0.95(+1.31%)
Apr 09, 2013 72.75 73.43 72.07 72.45 2,672,241 -0.32(-0.44%)
Apr 08, 2013 73.37 73.40 71.65 72.77 3,425,525 -0.44(-0.60%)
Apr 05, 2013 73.33 75.79 71.95 73.21 12,462,890 -17.21(-19.03%)
Apr 04, 2013 90.11 91.00 89.69 90.42 2,122,945 -0.10(-0.11%)
Apr 03, 2013 90.75 92.57 89.88 90.52 1,931,253 +0.69(+0.77%)
Apr 02, 2013 89.88 90.00 88.92 89.83 1,542,843 +1.92(+2.18%)
Apr 01, 2013 88.84 89.39 87.61 87.91 861,680 -1.17(-1.31%)
Mar 28, 2013 88.43 89.81 87.83 89.08 1,130,206 +0.36(+0.41%)
Mar 27, 2013 88.45 89.05 87.51 88.72 1,427,206 +1.15(+1.31%)
Mar 26, 2013 87.84 88.00 87.03 87.57 807,093 +0.09(+0.10%)
Mar 25, 2013 87.44 88.15 86.97 87.48 1,219,220 +0.47(+0.54%)
Mar 22, 2013 89.11 89.70 86.33 87.01 1,805,741 -2.02(-2.27%)
Mar 21, 2013 90.00 91.20 88.66 89.03 1,003,286 -1.92(-2.11%)
Mar 20, 2013 90.63 91.10 89.89 90.95 1,056,545 +1.25(+1.39%)
Mar 19, 2013 90.34 90.36 88.10 89.70 1,261,214 -0.54(-0.60%)
Mar 18, 2013 89.53 90.44 87.97 90.24 1,709,176 -0.67(-0.74%)
Mar 15, 2013 91.14 92.54 90.65 90.91 1,866,966 -0.40(-0.44%)
Mar 14, 2013 93.00 93.09 91.07 91.31 2,154,955 -1.48(-1.59%)
Mar 13, 2013 93.55 95.00 92.12 92.79 1,262,527 -0.67(-0.72%)
Mar 12, 2013 94.43 95.22 92.85 93.46 1,145,230 -1.28(-1.35%)
Mar 11, 2013 93.90 94.87 93.40 94.74 1,049,258 +0.73(+0.78%)
Mar 08, 2013 94.68 95.40 93.79 94.01 1,713,771 -0.22(-0.23%)
Mar 07, 2013 94.03 95.67 93.08 94.23 1,315,416 +1.12(+1.20%)
Mar 06, 2013 94.02 94.40 92.71 93.11 869,393 -0.32(-0.34%)
Mar 05, 2013 93.27 93.94 92.74 93.43 1,596,943 +0.78(+0.84%)
Mar 04, 2013 93.07 93.56 92.18 92.65 1,495,423 -0.93(-0.99%)
Mar 01, 2013 94.22 94.46 92.80 93.58 1,261,842 -0.85(-0.90%)
Feb 28, 2013 92.69 95.13 92.50 94.43 1,971,328 +1.39(+1.49%)
Feb 27, 2013 94.68 94.89 92.87 93.04 1,807,879 -1.60(-1.69%)
Feb 26, 2013 94.16 96.65 93.66 94.64 1,887,749 +0.74(+0.79%)
Feb 25, 2013 99.15 99.50 93.79 93.90 3,770,072 -7.16(-7.08%)
Feb 22, 2013 101.36 102.00 99.79 101.06 903,166 +0.33(+0.33%)
Feb 21, 2013 102.12 102.47 99.28 100.73 1,093,460 -1.47(-1.44%)
Feb 20, 2013 103.75 105.30 102.18 102.20 2,167,117 -1.42(-1.37%)
Feb 19, 2013 101.77 103.84 101.51 103.62 976,683 +1.90(+1.87%)
Feb 15, 2013 100.81 101.76 100.37 101.72 1,391,331 +0.83(+0.82%)
Feb 14, 2013 101.83 102.03 100.31 100.89 1,422,082 -1.39(-1.36%)
Feb 13, 2013 102.26 103.60 100.38 102.28 1,201,870 +0.13(+0.13%)
Feb 12, 2013 103.29 103.74 101.88 102.15 1,136,798 -1.37(-1.32%)
Feb 11, 2013 104.52 105.89 103.31 103.52 895,973 -1.73(-1.64%)
Feb 08, 2013 105.16 106.66 104.54 105.25 1,049,612 +0.25(+0.24%)
Feb 07, 2013 107.54 107.99 104.13 105.00 1,763,787 -2.66(-2.47%)
Feb 06, 2013 105.75 107.75 105.68 107.66 1,120,846 +1.96(+1.85%)
Feb 04, 2013 105.48 107.82 104.65 105.70 1,709,979 -0.26(-0.25%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback