Financial News

F5 Networks (NQ: FFIV )

205.89 USD +2.91 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 37.18 37.40 36.48 37.12 1,959,914 -0.26(-0.70%)
Jul 30, 2009 37.99 38.28 36.99 37.38 2,669,324 -0.36(-0.95%)
Jul 29, 2009 36.24 37.91 36.24 37.74 1,989,777 +1.18(+3.23%)
Jul 28, 2009 36.94 37.40 36.02 36.56 1,901,109 -0.55(-1.48%)
Jul 27, 2009 37.49 37.66 36.50 37.11 1,057,742 -0.38(-1.01%)
Jul 24, 2009 37.44 37.83 36.59 37.49 2,021,202 -0.03(-0.08%)
Jul 23, 2009 37.92 38.80 36.38 37.52 5,392,023 +1.69(+4.72%)
Jul 22, 2009 36.60 37.01 35.74 35.83 3,591,476 -1.24(-3.35%)
Jul 21, 2009 37.07 37.25 36.02 37.07 3,007,592 +0.03(+0.08%)
Jul 20, 2009 35.75 37.13 35.75 37.04 3,323,006 +1.32(+3.70%)
Jul 17, 2009 35.77 35.80 34.97 35.72 1,647,645 -0.08(-0.22%)
Jul 16, 2009 34.86 35.94 34.62 35.80 1,739,600 +0.73(+2.08%)
Jul 15, 2009 34.49 35.49 34.40 35.07 2,101,326 +0.78(+2.27%)
Jul 14, 2009 34.05 34.40 33.61 34.29 1,617,678 +0.12(+0.35%)
Jul 13, 2009 33.10 34.19 32.67 34.17 1,916,361 +0.65(+1.94%)
Jul 10, 2009 33.02 33.94 32.94 33.52 2,030,097 +0.49(+1.48%)
Jul 09, 2009 33.41 33.74 32.82 33.03 1,584,283 -0.34(-1.02%)
Jul 08, 2009 32.84 33.64 32.55 33.37 2,453,780 +0.83(+2.55%)
Jul 07, 2009 33.78 34.26 32.47 32.54 1,721,579 -1.48(-4.35%)
Jul 06, 2009 33.71 34.23 33.41 34.02 1,642,597 +0.12(+0.35%)
Jul 02, 2009 34.31 34.31 33.52 33.90 1,229,460 -0.81(-2.33%)
Jul 01, 2009 34.84 35.39 34.61 34.71 1,287,616 +0.10(+0.29%)
Jun 30, 2009 35.02 35.60 34.30 34.61 1,610,458 -0.34(-0.97%)
Jun 29, 2009 35.65 35.75 34.90 34.95 1,566,435 -0.76(-2.13%)
Jun 26, 2009 34.15 35.92 34.01 35.71 2,720,607 +1.56(+4.57%)
Jun 25, 2009 34.10 34.51 33.07 34.15 1,529,232 +0.86(+2.58%)
Jun 24, 2009 33.08 33.75 33.08 33.29 1,323,817 +0.01(+0.03%)
Jun 23, 2009 32.96 33.50 32.54 33.28 1,718,522 +0.47(+1.43%)
Jun 22, 2009 34.12 34.41 32.76 32.81 1,864,708 -1.36(-3.98%)
Jun 19, 2009 34.50 34.77 34.00 34.17 1,596,895 +0.07(+0.21%)
Jun 18, 2009 34.74 34.90 33.90 34.10 1,757,027 -0.63(-1.81%)
Jun 17, 2009 34.24 35.21 34.00 34.73 1,696,961 +0.70(+2.06%)
Jun 16, 2009 34.79 35.26 34.03 34.03 2,018,187 -0.44(-1.28%)
Jun 15, 2009 34.62 34.98 34.10 34.47 1,858,187 -0.65(-1.85%)
Jun 12, 2009 35.07 35.50 34.48 35.12 1,879,363 -0.34(-0.96%)
Jun 11, 2009 33.30 36.28 33.22 35.46 4,113,168 +2.18(+6.55%)
Jun 10, 2009 33.82 34.57 32.90 33.28 1,736,737 -0.59(-1.74%)
Jun 09, 2009 33.62 34.02 32.82 33.87 2,583,272 +0.53(+1.59%)
Jun 08, 2009 33.13 33.65 32.51 33.34 3,260,561 -0.60(-1.77%)
Jun 05, 2009 33.28 34.30 33.28 33.94 2,174,017 +0.68(+2.04%)
Jun 04, 2009 33.24 33.67 32.92 33.26 1,748,260 +0.23(+0.70%)
Jun 03, 2009 33.18 33.64 32.42 33.03 2,034,350 -0.33(-0.99%)
Jun 02, 2009 33.00 33.85 32.81 33.36 2,900,551 +0.32(+0.97%)
Jun 01, 2009 31.81 33.40 31.47 33.04 3,177,106 +1.28(+4.03%)
May 29, 2009 31.44 31.80 30.80 31.76 2,052,379 +0.61(+1.96%)
May 28, 2009 30.42 31.23 30.16 31.15 1,876,011 +1.12(+3.73%)
May 27, 2009 30.24 30.98 29.96 30.03 2,428,933 -0.22(-0.73%)
May 26, 2009 30.10 30.80 29.66 30.25 3,002,278 +0.20(+0.67%)
May 22, 2009 30.19 31.45 30.00 30.05 3,959,809 -0.05(-0.17%)
May 21, 2009 28.62 30.16 28.59 30.10 4,502,366 +0.27(+0.91%)
May 20, 2009 28.47 30.00 28.24 29.83 3,674,697 +1.70(+6.04%)
May 19, 2009 26.32 28.48 26.32 28.13 1,913,168 +1.23(+4.57%)
May 18, 2009 25.68 26.90 25.62 26.90 1,321,814 +0.55(+2.09%)
May 15, 2009 26.43 26.86 26.28 26.35 1,116,115 +0.05(+0.19%)
May 14, 2009 26.44 26.58 25.98 26.30 1,252,471 +0.16(+0.61%)
May 13, 2009 26.80 26.88 26.07 26.14 1,641,492 -0.95(-3.51%)
May 12, 2009 28.35 28.59 26.79 27.09 1,710,436 -1.13(-4.00%)
May 11, 2009 27.97 28.59 27.48 28.22 1,306,283 +0.24(+0.86%)
May 08, 2009 28.79 28.88 27.79 27.98 1,706,338 -0.27(-0.96%)
May 07, 2009 29.10 29.53 27.99 28.25 1,499,672 -0.82(-2.82%)
May 06, 2009 28.41 29.15 28.00 29.07 1,678,003 +0.64(+2.25%)
May 05, 2009 28.12 28.67 27.98 28.43 1,667,375 -0.10(-0.35%)
May 04, 2009 27.98 28.54 26.04 28.53 1,823,817 +0.70(+2.52%)
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