Financial News

F5 Networks (NQ: FFIV )

204.41 USD +0.73 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.170 9.620 9.160 9.375 802,000 +0.25(+2.74%)
Jul 30, 2003 8.955 9.140 8.780 9.125 354,800 +0.21(+2.30%)
Jul 29, 2003 9.140 9.250 8.600 8.920 547,900 -0.21(-2.30%)
Jul 28, 2003 8.865 9.250 8.790 9.130 392,300 +0.31(+3.51%)
Jul 25, 2003 8.745 8.960 8.315 8.820 464,700 +0.12(+1.32%)
Jul 24, 2003 8.450 8.945 8.310 8.705 1,254,800 +0.21(+2.41%)
Jul 23, 2003 8.450 8.575 8.315 8.500 287,600 +0.03(+0.35%)
Jul 22, 2003 8.285 8.605 8.225 8.470 328,900 +0.26(+3.17%)
Jul 21, 2003 8.575 8.625 8.205 8.210 255,600 -0.37(-4.31%)
Jul 18, 2003 8.395 8.640 8.100 8.580 361,000 +0.18(+2.14%)
Jul 17, 2003 8.695 8.700 8.140 8.400 512,600 -0.42(-4.82%)
Jul 16, 2003 8.840 9.000 8.675 8.825 303,600 +0.05(+0.57%)
Jul 15, 2003 9.115 9.200 8.750 8.775 408,400 -0.22(-2.50%)
Jul 14, 2003 8.715 9.320 8.685 9.000 1,216,200 +0.40(+4.71%)
Jul 11, 2003 8.490 8.790 8.445 8.595 431,700 +0.14(+1.66%)
Jul 10, 2003 8.750 8.875 8.450 8.455 573,300 -0.38(-4.25%)
Jul 09, 2003 8.750 8.987 8.620 8.830 383,100 +0.09(+0.97%)
Jul 08, 2003 8.550 8.980 8.550 8.745 598,800 +0.17(+2.04%)
Jul 07, 2003 8.385 8.730 8.360 8.570 935,600 +0.28(+3.38%)
Jul 03, 2003 8.235 8.365 8.195 8.290 271,400 -0.03(-0.36%)
Jul 02, 2003 8.295 8.375 8.105 8.320 1,230,200 +0.03(+0.36%)
Jul 01, 2003 8.425 8.425 8.125 8.290 746,400 -0.02(-0.24%)
Jun 30, 2003 8.260 8.470 8.225 8.310 733,600 +0.10(+1.16%)
Jun 27, 2003 8.480 8.670 8.210 8.215 596,072 -0.25(-2.95%)
Jun 26, 2003 8.245 8.615 8.220 8.465 771,400 +0.11(+1.32%)
Jun 25, 2003 8.360 8.505 8.225 8.355 309,600 +0.01(+0.06%)
Jun 24, 2003 8.430 8.555 8.250 8.350 257,800 -0.15(-1.76%)
Jun 23, 2003 8.595 8.620 8.360 8.500 268,500 -0.06(-0.70%)
Jun 20, 2003 8.655 8.775 8.465 8.560 245,600 -0.10(-1.21%)
Jun 19, 2003 8.925 9.080 8.617 8.665 478,900 -0.30(-3.29%)
Jun 18, 2003 8.395 9.150 8.105 8.960 806,000 +0.62(+7.37%)
Jun 17, 2003 8.095 8.420 7.970 8.345 747,100 +0.25(+3.09%)
Jun 16, 2003 8.350 8.405 7.930 8.095 998,900 -0.30(-3.57%)
Jun 13, 2003 8.495 8.530 8.325 8.395 364,200 -0.09(-1.00%)
Jun 12, 2003 8.515 8.620 8.330 8.480 329,000 -0.02(-0.24%)
Jun 11, 2003 8.575 8.640 8.350 8.500 709,300 -0.13(-1.56%)
Jun 10, 2003 8.480 8.710 8.445 8.635 222,000 +0.18(+2.13%)
Jun 09, 2003 8.605 8.625 8.420 8.455 701,000 -0.23(-2.70%)
Jun 06, 2003 8.975 9.430 8.590 8.690 754,600 -0.24(-2.69%)
Jun 05, 2003 8.695 8.990 8.500 8.930 394,100 +0.26(+2.95%)
Jun 04, 2003 8.570 8.715 8.360 8.675 668,100 +0.17(+1.99%)
Jun 03, 2003 7.965 8.620 7.930 8.505 1,145,900 +0.50(+6.18%)
Jun 02, 2003 8.725 8.825 7.970 8.010 764,400 -0.65(-7.50%)
May 30, 2003 8.625 8.860 8.560 8.659 338,200 +0.02(+0.28%)
May 29, 2003 8.550 8.680 8.425 8.635 520,700 +0.12(+1.47%)
May 28, 2003 8.475 8.805 8.425 8.510 698,100 +0.11(+1.31%)
May 27, 2003 7.915 8.450 7.875 8.400 592,900 +0.39(+4.93%)
May 23, 2003 7.950 8.010 7.855 8.005 136,700 +0.06(+0.69%)
May 22, 2003 7.875 8.195 7.855 7.950 365,700 +0.09(+1.15%)
May 21, 2003 7.670 7.870 7.620 7.860 306,900 +0.19(+2.48%)
May 20, 2003 7.925 8.000 7.635 7.670 329,400 -0.22(-2.85%)
May 19, 2003 8.335 8.350 7.860 7.895 676,600 -0.45(-5.34%)
May 16, 2003 8.465 8.540 8.305 8.340 338,500 -0.14(-1.71%)
May 15, 2003 8.310 8.700 8.205 8.485 1,149,800 +0.23(+2.79%)
May 14, 2003 8.185 8.325 7.950 8.255 622,300 +0.14(+1.73%)
May 13, 2003 8.150 8.270 7.955 8.115 493,800 -0.12(-1.45%)
May 12, 2003 7.775 8.275 7.745 8.235 966,700 +0.51(+6.60%)
May 09, 2003 7.360 7.760 7.355 7.724 488,200 +0.41(+5.54%)
May 08, 2003 7.350 7.350 7.200 7.319 282,700 -0.09(-1.16%)
May 07, 2003 7.405 7.645 7.310 7.405 417,500 -0.05(-0.74%)
May 06, 2003 7.605 7.900 7.395 7.460 777,600 -0.15(-1.97%)
May 05, 2003 7.325 7.620 7.245 7.610 875,200 +0.25(+3.40%)
May 02, 2003 6.825 7.370 6.825 7.360 545,700 +0.53(+7.76%)
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