Financial News

F5 Networks (NQ: FFIV )

189.60 +0.76 (+0.40%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 106.64 107.55 105.99 106.12 931,076 -0.88(-0.82%)
Dec 29, 2011 106.21 107.13 105.11 107.00 997,059 +1.27(+1.20%)
Dec 28, 2011 106.22 106.54 104.71 105.73 1,311,039 -0.81(-0.76%)
Dec 27, 2011 105.91 107.16 105.31 106.54 667,180 +0.15(+0.14%)
Dec 23, 2011 104.82 106.45 103.37 106.39 1,022,704 +4.26(+4.17%)
Dec 21, 2011 108.08 108.43 99.59 102.13 3,226,072 -7.26(-6.64%)
Dec 20, 2011 107.07 110.72 106.04 109.39 1,712,748 +6.91(+6.74%)
Dec 19, 2011 105.67 106.52 102.20 102.48 1,624,830 -2.35(-2.24%)
Dec 16, 2011 106.01 108.75 104.77 104.83 2,161,878 -0.46(-0.44%)
Dec 15, 2011 106.25 107.05 104.23 105.29 1,189,629 +0.64(+0.61%)
Dec 14, 2011 109.36 109.50 103.60 104.65 2,327,546 -5.29(-4.81%)
Dec 13, 2011 113.44 114.78 108.69 109.94 1,707,864 -2.42(-2.15%)
Dec 12, 2011 112.93 113.34 111.10 112.36 1,289,938 -2.38(-2.07%)
Dec 09, 2011 111.79 115.18 111.14 114.74 1,599,391 +3.65(+3.29%)
Dec 08, 2011 113.43 113.55 110.67 111.09 1,388,535 -3.42(-2.99%)
Dec 07, 2011 114.16 115.16 112.50 114.51 1,104,471 +0.19(+0.17%)
Dec 06, 2011 115.79 116.21 113.00 114.32 1,406,017 -1.34(-1.16%)
Dec 05, 2011 115.00 117.30 114.09 115.66 2,248,479 +3.24(+2.88%)
Dec 02, 2011 112.00 113.51 111.26 112.42 1,640,891 +1.35(+1.22%)
Dec 01, 2011 111.50 113.21 108.46 111.07 2,417,424 -1.96(-1.73%)
Nov 30, 2011 107.30 113.23 107.00 113.03 2,622,884 +9.62(+9.30%)
Nov 29, 2011 104.69 105.42 102.51 103.41 1,252,918 -1.25(-1.19%)
Nov 28, 2011 100.80 104.74 100.79 104.66 1,852,343 +7.04(+7.21%)
Nov 25, 2011 98.70 101.31 97.59 97.62 805,363 -1.91(-1.92%)
Nov 23, 2011 102.06 102.34 98.21 99.53 2,091,920 -3.61(-3.50%)
Nov 22, 2011 102.53 104.43 101.16 103.14 1,376,909 +0.41(+0.40%)
Nov 21, 2011 104.03 104.06 100.82 102.73 1,972,890 -3.46(-3.26%)
Nov 18, 2011 107.34 107.95 105.48 106.19 1,474,091 -0.91(-0.85%)
Nov 17, 2011 110.50 110.72 104.75 107.10 2,079,464 -3.36(-3.04%)
Nov 16, 2011 111.29 113.24 110.32 110.46 1,520,345 -2.15(-1.91%)
Nov 15, 2011 110.41 113.60 109.60 112.61 1,502,494 +1.99(+1.80%)
Nov 14, 2011 111.37 113.10 110.49 110.62 1,295,986 -0.57(-0.51%)
Nov 11, 2011 108.33 111.68 108.04 111.19 1,641,172 +4.20(+3.93%)
Nov 10, 2011 107.73 108.85 106.28 106.99 1,660,769 +1.22(+1.15%)
Nov 09, 2011 106.33 108.59 104.05 105.77 1,753,537 -3.84(-3.50%)
Nov 08, 2011 109.44 110.49 107.59 109.61 1,221,013 +1.05(+0.97%)
Nov 07, 2011 109.52 109.76 106.74 108.56 1,698,202 -1.06(-0.97%)
Nov 04, 2011 105.65 110.33 105.65 109.62 2,499,853 +2.68(+2.51%)
Nov 03, 2011 106.04 107.69 102.59 106.94 2,221,219 +2.31(+2.21%)
Nov 02, 2011 101.01 105.42 101.00 104.63 2,094,750 +4.07(+4.05%)
Nov 01, 2011 100.28 101.98 97.71 100.56 2,513,542 -3.39(-3.26%)
Oct 31, 2011 105.68 107.65 103.95 103.95 2,794,443 -3.68(-3.42%)
Oct 28, 2011 104.41 107.95 103.76 107.63 2,121,489 +1.91(+1.81%)
Oct 27, 2011 103.03 107.00 100.79 105.72 3,394,653 +4.46(+4.40%)
Oct 26, 2011 97.25 103.00 96.56 101.26 8,089,027 +12.50(+14.08%)
Oct 25, 2011 92.77 92.92 88.40 88.76 3,349,142 -4.66(-4.99%)
Oct 24, 2011 89.13 93.99 89.13 93.42 1,920,387 +4.50(+5.06%)
Oct 21, 2011 87.42 89.00 86.30 88.92 1,584,468 +2.20(+2.54%)
Oct 20, 2011 87.60 87.60 84.79 86.72 1,874,673 +0.26(+0.30%)
Oct 19, 2011 88.19 88.88 86.06 86.46 1,147,998 -2.04(-2.31%)
Oct 18, 2011 87.48 89.39 85.36 88.50 1,592,154 +1.46(+1.68%)
Oct 17, 2011 89.79 89.80 86.56 87.04 1,450,587 -3.03(-3.36%)
Oct 14, 2011 88.45 90.22 87.86 90.07 1,777,163 +2.62(+3.00%)
Oct 13, 2011 87.00 88.10 85.90 87.45 1,546,960 -0.35(-0.40%)
Oct 12, 2011 88.54 88.90 86.45 87.80 2,312,004 +0.74(+0.85%)
Oct 11, 2011 86.92 87.64 85.56 87.06 1,126,150 -0.25(-0.29%)
Oct 10, 2011 86.70 88.44 85.00 87.31 1,678,005 +2.30(+2.71%)
Oct 07, 2011 85.76 86.78 83.40 85.01 2,537,980 -0.74(-0.86%)
Oct 06, 2011 84.00 85.81 81.74 85.75 2,892,849 +3.18(+3.85%)
Oct 05, 2011 75.93 83.17 75.11 82.57 3,675,454 +4.94(+6.36%)
Oct 04, 2011 70.36 77.80 70.21 77.63 4,173,277 +7.20(+10.22%)
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