Financial News

F5 Networks (NQ: FFIV )

206.51 USD +0.62 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 81.38 82.09 80.18 80.60 1,234,000 -0.24(-0.30%)
Jun 28, 2007 81.20 82.16 80.26 80.84 1,603,600 -0.51(-0.63%)
Jun 27, 2007 79.53 82.05 78.30 81.35 4,857,600 -0.25(-0.31%)
Jun 26, 2007 82.69 83.47 81.31 81.60 1,224,600 -0.78(-0.95%)
Jun 25, 2007 82.90 84.22 82.07 82.38 1,180,600 -0.39(-0.47%)
Jun 22, 2007 83.50 84.14 81.90 82.77 1,285,600 -1.33(-1.58%)
Jun 21, 2007 84.02 85.24 82.20 84.10 1,620,600 -0.31(-0.37%)
Jun 20, 2007 84.42 85.55 84.00 84.41 1,452,000 +0.38(+0.45%)
Jun 19, 2007 84.35 85.01 83.05 84.03 1,022,600 -0.65(-0.77%)
Jun 18, 2007 85.60 86.45 84.01 84.68 1,733,600 -0.53(-0.62%)
Jun 15, 2007 83.36 86.48 83.36 85.21 3,972,600 +3.10(+3.78%)
Jun 14, 2007 80.31 82.34 80.00 82.11 1,586,800 +2.09(+2.61%)
Jun 13, 2007 80.57 81.52 79.10 80.02 1,241,200 -0.23(-0.29%)
Jun 12, 2007 81.06 82.25 80.15 80.25 2,281,000 -0.23(-0.29%)
Jun 11, 2007 78.89 80.90 78.73 80.48 1,445,800 +1.55(+1.96%)
Jun 08, 2007 77.02 79.35 76.61 78.93 1,062,800 +1.75(+2.27%)
Jun 07, 2007 78.25 79.70 77.00 77.18 1,221,600 -1.41(-1.79%)
Jun 06, 2007 79.90 79.90 78.15 78.59 1,226,400 -1.88(-2.34%)
Jun 05, 2007 81.49 82.56 79.26 80.47 1,751,800 -1.42(-1.73%)
Jun 04, 2007 81.11 82.42 80.91 81.89 1,251,200 +0.35(+0.43%)
Jun 01, 2007 81.36 82.65 80.79 81.54 1,754,000 +0.28(+0.34%)
May 31, 2007 79.00 81.49 79.00 81.26 3,103,200 +2.35(+2.98%)
May 30, 2007 76.90 79.26 75.88 78.91 1,411,400 +1.75(+2.27%)
May 29, 2007 77.05 77.99 76.59 77.16 1,490,000 +0.44(+0.57%)
May 25, 2007 75.91 76.89 75.53 76.72 997,600 +0.73(+0.96%)
May 24, 2007 77.61 77.99 75.71 75.99 1,627,200 -1.16(-1.50%)
May 23, 2007 79.04 79.92 77.03 77.15 1,495,400 -1.48(-1.88%)
May 22, 2007 78.60 80.43 78.59 78.63 2,125,000 -0.20(-0.25%)
May 21, 2007 75.50 79.10 75.50 78.83 2,654,200 +3.47(+4.60%)
May 18, 2007 75.98 76.06 75.15 75.36 2,297,400 -0.05(-0.07%)
May 17, 2007 75.61 76.14 74.76 75.41 1,144,400 -0.51(-0.67%)
May 16, 2007 74.83 76.00 73.68 75.92 1,829,000 +1.09(+1.46%)
May 15, 2007 76.83 77.25 74.50 74.83 1,495,800 -2.06(-2.68%)
May 14, 2007 77.15 78.09 76.28 76.89 1,067,400 -0.43(-0.56%)
May 11, 2007 77.76 78.00 76.59 77.32 1,071,600 +0.41(+0.53%)
May 10, 2007 78.66 78.71 76.32 76.91 1,762,000 -1.94(-2.46%)
May 09, 2007 77.38 79.49 76.30 78.85 2,942,000 +1.05(+1.35%)
May 08, 2007 77.51 78.00 76.48 77.80 1,770,000 +0.08(+0.10%)
May 07, 2007 78.33 78.54 77.32 77.72 1,628,600 -0.35(-0.45%)
May 04, 2007 78.00 79.50 77.52 78.07 1,347,400 +0.25(+0.32%)
May 03, 2007 77.50 78.56 76.35 77.82 2,363,600 +0.67(+0.87%)
May 02, 2007 76.69 78.52 76.46 77.15 1,815,000 +0.81(+1.06%)
May 01, 2007 76.74 76.85 75.54 76.34 2,320,800 -0.44(-0.57%)
Apr 30, 2007 78.60 80.19 76.67 76.78 2,391,600 -1.81(-2.30%)
Apr 27, 2007 79.29 80.45 78.12 78.59 3,879,200 -1.34(-1.68%)
Apr 26, 2007 78.24 80.50 75.25 79.93 14,009,400 +13.86(+20.98%)
Apr 25, 2007 67.18 67.86 65.39 66.07 7,345,600 -0.98(-1.46%)
Apr 24, 2007 66.45 67.49 66.25 67.05 4,338,200 -1.01(-1.48%)
Apr 23, 2007 68.83 69.03 67.89 68.06 2,216,200 -0.77(-1.12%)
Apr 20, 2007 69.53 69.80 68.39 68.83 2,466,400 -0.10(-0.15%)
Apr 19, 2007 68.85 70.89 68.60 68.93 4,729,200 -0.64(-0.92%)
Apr 18, 2007 66.62 69.70 64.43 69.57 8,676,400 +3.50(+5.30%)
Apr 17, 2007 67.40 67.57 65.94 66.07 1,666,200 -1.17(-1.74%)
Apr 16, 2007 66.91 67.60 66.91 67.24 1,637,000 +0.38(+0.57%)
Apr 13, 2007 68.75 68.75 66.75 66.86 2,361,200 -1.89(-2.75%)
Apr 12, 2007 67.04 69.07 66.63 68.75 1,544,000 +1.16(+1.72%)
Apr 11, 2007 67.55 68.83 67.23 67.59 1,563,000 -0.04(-0.06%)
Apr 10, 2007 67.50 67.74 66.87 67.63 1,630,600 -0.01(-0.01%)
Apr 09, 2007 67.12 68.44 66.80 67.64 3,065,800 +0.96(+1.44%)
Apr 05, 2007 65.75 66.82 65.12 66.68 3,524,600 +0.75(+1.14%)
Apr 04, 2007 66.75 67.26 65.64 65.93 2,809,400 -1.29(-1.92%)
Apr 03, 2007 65.95 67.98 65.80 67.22 3,929,600 +2.33(+3.59%)
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