Financial News

F5 Networks (NQ: FFIV )

201.95 USD -2.38 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.30 13.35 12.97 13.10 773,800 -0.26(-1.95%)
Jul 29, 2004 13.11 13.50 13.11 13.36 1,173,500 +0.26(+1.95%)
Jul 28, 2004 13.41 13.45 12.60 13.10 1,884,600 -0.38(-2.78%)
Jul 27, 2004 12.38 13.60 12.32 13.47 2,017,500 +1.15(+9.33%)
Jul 26, 2004 12.29 12.59 11.81 12.32 1,205,100 -0.01(-0.04%)
Jul 23, 2004 12.73 12.84 12.17 12.33 1,372,500 -0.51(-3.97%)
Jul 22, 2004 11.88 12.99 11.05 12.84 4,935,100 +1.64(+14.64%)
Jul 21, 2004 11.75 11.86 10.84 11.20 1,322,100 -0.39(-3.32%)
Jul 20, 2004 11.01 12.09 11.01 11.59 1,164,000 +0.50(+4.51%)
Jul 19, 2004 11.57 11.57 10.70 11.09 886,500 -0.45(-3.90%)
Jul 16, 2004 11.76 12.00 11.44 11.54 829,000 -0.20(-1.70%)
Jul 15, 2004 11.53 12.21 11.53 11.73 535,000 +0.19(+1.65%)
Jul 14, 2004 11.29 12.29 11.29 11.54 918,000 +0.17(+1.49%)
Jul 13, 2004 11.41 11.62 11.29 11.38 563,500 -0.05(-0.44%)
Jul 12, 2004 12.05 12.07 11.38 11.43 1,157,500 -0.69(-5.73%)
Jul 09, 2004 11.75 12.38 11.75 12.12 899,000 +0.37(+3.15%)
Jul 08, 2004 11.94 12.05 11.71 11.75 829,800 -0.28(-2.33%)
Jul 07, 2004 12.04 12.31 11.86 12.03 805,900 -0.11(-0.87%)
Jul 06, 2004 12.62 12.62 11.97 12.13 539,200 -0.51(-4.03%)
Jul 02, 2004 12.74 12.74 12.39 12.64 564,100 -0.04(-0.28%)
Jul 01, 2004 13.14 13.22 12.45 12.68 857,700 -0.56(-4.23%)
Jun 30, 2004 13.05 13.37 12.85 13.24 1,312,400 +0.19(+1.46%)
Jun 29, 2004 12.65 13.47 12.57 13.05 1,690,700 +0.39(+3.04%)
Jun 28, 2004 12.74 12.95 12.59 12.66 903,100 -0.07(-0.51%)
Jun 25, 2004 12.38 12.94 12.38 12.73 1,009,600 +0.32(+2.54%)
Jun 24, 2004 12.31 12.48 11.95 12.41 1,509,400 +0.20(+1.68%)
Jun 23, 2004 11.71 12.47 11.53 12.21 1,869,600 +0.51(+4.36%)
Jun 22, 2004 11.20 11.75 10.93 11.70 2,375,600 +0.48(+4.32%)
Jun 21, 2004 11.88 11.89 11.04 11.21 1,720,500 -0.56(-4.80%)
Jun 18, 2004 11.76 12.27 11.66 11.78 1,702,800 -0.10(-0.80%)
Jun 17, 2004 12.14 12.25 11.70 11.88 2,085,600 -0.23(-1.90%)
Jun 16, 2004 13.38 13.38 11.90 12.11 3,934,300 -1.31(-9.80%)
Jun 15, 2004 13.27 13.59 13.11 13.42 686,500 +0.40(+3.07%)
Jun 14, 2004 13.28 13.30 12.68 13.02 925,900 -0.36(-2.65%)
Jun 10, 2004 13.30 13.66 13.16 13.38 803,700 -0.09(-0.63%)
Jun 09, 2004 14.03 14.03 13.44 13.46 724,400 -0.60(-4.27%)
Jun 08, 2004 14.03 14.16 13.91 14.06 606,600 +0.01(+0.07%)
Jun 07, 2004 14.20 14.29 13.84 14.05 1,030,500 -0.05(-0.35%)
Jun 04, 2004 14.30 14.36 13.97 14.10 969,700 +0.00(+0.00%)
Jun 03, 2004 14.93 14.97 13.77 14.10 2,127,500 -0.95(-6.28%)
Jun 02, 2004 15.28 15.38 14.85 15.04 909,100 +0.06(+0.40%)
Jun 01, 2004 14.85 14.99 14.66 14.98 480,800 +0.14(+0.98%)
May 28, 2004 14.71 14.88 14.43 14.84 351,500 +0.11(+0.71%)
May 27, 2004 14.97 15.05 14.45 14.73 457,000 -0.21(-1.37%)
May 26, 2004 14.71 15.14 14.62 14.94 850,100 +0.21(+1.43%)
May 25, 2004 14.05 14.73 13.96 14.73 736,500 +0.64(+4.54%)
May 24, 2004 14.00 14.38 13.91 14.09 679,900 +0.30(+2.21%)
May 21, 2004 13.86 14.11 13.65 13.79 456,800 -0.04(-0.29%)
May 20, 2004 13.83 14.03 13.65 13.82 706,700 +0.10(+0.73%)
May 19, 2004 13.62 14.26 13.61 13.72 827,500 +0.40(+3.00%)
May 18, 2004 13.25 13.57 13.23 13.32 470,400 +0.16(+1.25%)
May 17, 2004 13.32 13.43 12.88 13.16 917,500 -0.35(-2.59%)
May 14, 2004 13.71 13.83 13.30 13.51 715,200 -0.22(-1.64%)
May 13, 2004 13.50 13.85 13.28 13.73 640,300 +0.03(+0.22%)
May 12, 2004 13.96 13.96 13.15 13.71 757,000 -0.26(-1.86%)
May 11, 2004 13.28 13.98 13.27 13.96 747,300 +0.88(+6.73%)
May 10, 2004 13.56 13.62 12.76 13.09 938,600 -0.60(-4.42%)
May 07, 2004 13.40 14.15 13.35 13.69 1,290,400 +0.24(+1.78%)
May 06, 2004 13.53 13.65 13.06 13.45 745,600 -0.26(-1.90%)
May 05, 2004 13.79 13.88 13.53 13.71 708,100 -0.08(-0.58%)
May 04, 2004 13.65 14.04 13.28 13.79 1,109,700 +0.16(+1.17%)
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