Financial News

F5 Networks (NQ: FFIV )

189.59 +0.75 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 104.93 105.82 103.98 105.17 1,651,267 -0.10(-0.09%)
Apr 29, 2014 102.97 105.74 102.08 105.27 1,872,512 +2.93(+2.86%)
Apr 28, 2014 103.85 104.24 99.26 102.34 1,803,599 -1.18(-1.14%)
Apr 25, 2014 105.33 105.88 102.89 103.52 1,235,288 -2.46(-2.32%)
Apr 24, 2014 112.84 112.84 104.03 105.98 2,949,683 -2.21(-2.04%)
Apr 23, 2014 109.00 109.00 106.51 108.19 1,538,569 -1.03(-0.94%)
Apr 22, 2014 108.86 110.36 107.80 109.22 848,863 +0.45(+0.41%)
Apr 21, 2014 108.42 109.44 106.87 108.77 1,128,518 +0.37(+0.34%)
Apr 17, 2014 108.31 108.40 108.40 108.40 1,042,700 +0.09(+0.08%)
Apr 16, 2014 108.39 109.43 106.35 108.31 878,337 +0.58(+0.54%)
Apr 15, 2014 106.76 108.50 104.66 107.73 1,519,353 +0.68(+0.64%)
Apr 14, 2014 105.79 109.45 105.33 107.05 2,178,613 +4.04(+3.92%)
Apr 11, 2014 103.39 105.39 102.51 103.01 1,473,377 -1.27(-1.22%)
Apr 10, 2014 109.49 109.53 103.84 104.28 1,711,898 -5.47(-4.98%)
Apr 09, 2014 107.58 109.92 106.92 109.75 1,445,810 +2.30(+2.14%)
Apr 08, 2014 105.19 108.12 104.90 107.45 1,662,000 +2.10(+1.99%)
Apr 07, 2014 104.13 106.74 103.69 105.35 1,639,498 +0.91(+0.87%)
Apr 04, 2014 107.31 108.10 103.30 104.44 3,244,625 -2.53(-2.37%)
Apr 03, 2014 109.15 109.23 106.41 106.97 1,500,083 -2.26(-2.07%)
Apr 02, 2014 109.52 110.47 108.35 109.23 1,169,672 -0.43(-0.39%)
Apr 01, 2014 107.05 110.83 107.05 109.66 1,637,724 +3.03(+2.84%)
Mar 31, 2014 106.20 107.43 105.98 106.63 2,051,005 +1.49(+1.42%)
Mar 28, 2014 106.68 107.74 104.03 105.14 1,339,738 -1.17(-1.10%)
Mar 27, 2014 104.33 108.09 103.14 106.31 1,915,446 +1.66(+1.59%)
Mar 26, 2014 109.59 110.00 103.83 104.65 2,000,780 -4.18(-3.84%)
Mar 25, 2014 108.75 111.00 107.19 108.83 1,333,174 +0.96(+0.89%)
Mar 24, 2014 112.64 112.76 107.00 107.87 2,016,221 -4.96(-4.40%)
Mar 21, 2014 115.19 115.19 112.19 112.83 1,854,413 -1.26(-1.10%)
Mar 20, 2014 112.63 114.85 112.19 114.09 1,091,309 +0.63(+0.56%)
Mar 19, 2014 111.49 114.84 111.07 113.46 1,768,327 +2.68(+2.42%)
Mar 18, 2014 110.24 111.54 109.84 110.78 892,460 +0.41(+0.37%)
Mar 17, 2014 108.15 111.10 107.87 110.37 1,566,797 +2.90(+2.70%)
Mar 14, 2014 107.53 109.13 107.05 107.47 1,511,724 -0.03(-0.03%)
Mar 13, 2014 111.74 112.07 106.50 107.50 2,486,680 -4.12(-3.69%)
Mar 12, 2014 111.31 112.23 110.78 111.62 1,235,903 -0.31(-0.28%)
Mar 11, 2014 112.95 114.85 111.44 111.93 1,545,890 -0.04(-0.04%)
Mar 10, 2014 113.92 114.92 111.50 111.97 1,430,643 -2.81(-2.45%)
Mar 07, 2014 115.95 116.71 113.97 114.78 1,733,701 +0.01(+0.01%)
Mar 06, 2014 114.24 115.10 112.25 114.77 1,106,584 +0.11(+0.10%)
Mar 05, 2014 113.33 115.54 112.59 114.66 1,404,566 +1.54(+1.36%)
Mar 04, 2014 112.77 113.53 111.94 113.12 1,019,605 +1.94(+1.74%)
Mar 03, 2014 110.30 111.59 108.54 111.18 1,560,198 -1.16(-1.03%)
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%)
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