Financial News

F5 Networks (NQ: FFIV )

204.24 USD +1.47 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 114.86 114.86 111.07 112.34 1,749,352 -2.17(-1.90%)
Feb 27, 2014 113.36 114.86 112.56 114.51 1,165,882 +0.62(+0.54%)
Feb 26, 2014 110.41 114.76 110.03 113.89 1,718,891 +3.67(+3.33%)
Feb 25, 2014 112.45 113.00 109.76 110.22 990,271 -1.69(-1.51%)
Feb 24, 2014 110.33 113.77 110.24 111.91 1,097,902 +1.63(+1.48%)
Feb 21, 2014 112.50 112.99 109.70 110.28 1,357,016 -0.24(-0.22%)
Feb 20, 2014 109.82 111.30 108.92 110.52 1,073,650 +0.87(+0.79%)
Feb 19, 2014 112.23 112.59 109.43 109.65 1,497,102 -2.47(-2.20%)
Feb 18, 2014 111.69 112.49 111.35 112.12 1,057,451 +0.21(+0.19%)
Feb 14, 2014 111.84 111.91 111.91 111.91 1,078,100 +0.17(+0.15%)
Feb 13, 2014 110.25 111.75 108.80 111.74 2,374,353 +0.19(+0.17%)
Feb 12, 2014 112.50 114.25 111.07 111.55 2,176,515 -0.71(-0.63%)
Feb 11, 2014 109.33 112.59 109.03 112.26 2,552,877 +2.76(+2.52%)
Feb 10, 2014 107.50 110.65 107.43 109.50 1,764,288 +2.22(+2.07%)
Feb 07, 2014 106.82 107.40 105.37 107.28 1,628,131 +1.21(+1.14%)
Feb 06, 2014 104.00 106.76 103.99 106.07 1,452,939 +2.12(+2.04%)
Feb 05, 2014 105.63 105.95 102.24 103.95 2,229,853 -2.52(-2.37%)
Feb 04, 2014 105.26 107.00 104.64 106.47 2,289,394 +1.54(+1.47%)
Feb 03, 2014 104.58 106.70 103.82 104.93 2,646,914 -2.09(-1.95%)
Jan 31, 2014 109.69 109.69 106.50 107.02 2,797,771 -2.93(-2.66%)
Jan 30, 2014 108.25 110.90 107.25 109.95 2,247,255 +2.47(+2.30%)
Jan 29, 2014 107.18 109.08 106.72 107.48 2,954,930 -2.26(-2.06%)
Jan 28, 2014 106.23 110.42 106.06 109.74 3,906,409 +3.24(+3.04%)
Jan 27, 2014 105.23 108.14 104.71 106.50 3,836,218 +1.59(+1.52%)
Jan 24, 2014 102.17 106.12 101.00 104.91 4,519,145 +2.42(+2.36%)
Jan 23, 2014 107.99 109.00 102.39 102.49 7,224,966 +5.01(+5.14%)
Jan 22, 2014 98.00 98.87 97.16 97.48 2,818,661 -0.72(-0.73%)
Jan 21, 2014 97.83 98.65 97.37 98.20 2,166,761 +1.28(+1.32%)
Jan 17, 2014 97.51 96.92 96.92 96.92 1,440,700 -0.83(-0.85%)
Jan 16, 2014 97.44 98.18 96.91 97.75 1,151,824 +0.25(+0.26%)
Jan 15, 2014 94.52 98.17 94.71 97.50 2,483,699 +2.98(+3.15%)
Jan 14, 2014 92.22 94.98 91.99 94.52 2,215,006 +2.51(+2.73%)
Jan 13, 2014 91.08 93.50 90.72 92.01 4,484,723 +3.49(+3.94%)
Jan 10, 2014 88.33 88.54 87.56 88.52 940,984 +0.46(+0.52%)
Jan 09, 2014 89.74 89.74 87.47 88.06 1,064,605 -1.31(-1.47%)
Jan 08, 2014 89.62 90.57 88.52 89.37 1,663,456 -0.27(-0.30%)
Jan 07, 2014 88.12 90.26 87.70 89.64 1,727,840 +1.86(+2.12%)
Jan 06, 2014 89.26 89.65 87.52 87.78 1,795,930 -0.25(-0.28%)
Jan 03, 2014 89.08 89.29 87.82 88.03 1,068,169 -0.86(-0.97%)
Jan 02, 2014 90.42 90.47 88.44 88.89 1,038,837 -1.97(-2.17%)
Dec 31, 2013 90.20 90.86 90.86 90.86 953,100 +0.97(+1.08%)
Dec 30, 2013 89.27 90.79 88.89 89.89 930,199 +0.67(+0.75%)
Dec 27, 2013 89.22 89.83 89.00 89.22 702,076 -0.06(-0.07%)
Dec 26, 2013 89.50 89.85 89.10 89.28 904,052 -0.16(-0.18%)
Dec 24, 2013 89.50 89.95 89.33 89.44 533,004 -0.07(-0.08%)
Dec 23, 2013 88.50 89.85 87.92 89.51 2,077,990 +1.41(+1.60%)
Dec 20, 2013 85.65 88.50 85.15 88.10 3,314,547 +3.12(+3.67%)
Dec 19, 2013 83.87 85.53 83.58 84.98 1,366,964 +0.87(+1.03%)
Dec 18, 2013 83.95 84.26 82.53 84.11 1,435,132 -0.14(-0.17%)
Dec 17, 2013 83.73 85.14 83.63 84.25 1,699,793 +0.81(+0.97%)
Dec 16, 2013 81.80 84.17 81.79 83.44 1,961,994 +1.97(+2.42%)
Dec 13, 2013 82.40 82.47 81.22 81.47 982,508 -0.52(-0.63%)
Dec 12, 2013 84.04 84.43 81.71 81.99 1,493,655 -2.25(-2.67%)
Dec 11, 2013 85.48 85.50 84.14 84.24 1,955,320 -0.48(-0.57%)
Dec 10, 2013 84.81 85.31 84.49 84.72 1,162,402 -0.46(-0.54%)
Dec 09, 2013 83.94 85.61 83.69 85.18 1,581,792 +1.59(+1.90%)
Dec 06, 2013 82.56 84.04 81.20 83.59 0 +2.09(+2.56%)
Dec 05, 2013 82.62 82.84 81.48 81.50 1,586,055 -1.31(-1.58%)
Dec 04, 2013 81.58 83.25 81.53 82.81 2,270,627 +0.73(+0.89%)
Dec 03, 2013 81.36 82.27 81.25 82.08 1,289,910 +0.03(+0.04%)
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