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 (%)
Apr 30, 2007 78.60 80.19 76.67 76.78 2,391,600 -1.81(-2.30%)
Apr 27, 2007 79.29 80.45 78.12 78.59 3,879,200 -1.34(-1.68%)
Apr 26, 2007 78.24 80.50 75.25 79.93 14,009,400 +13.86(+20.98%)
Apr 25, 2007 67.18 67.86 65.39 66.07 7,345,600 -0.98(-1.46%)
Apr 24, 2007 66.45 67.49 66.25 67.05 4,338,200 -1.01(-1.48%)
Apr 23, 2007 68.83 69.03 67.89 68.06 2,216,200 -0.77(-1.12%)
Apr 20, 2007 69.53 69.80 68.39 68.83 2,466,400 -0.10(-0.15%)
Apr 19, 2007 68.85 70.89 68.60 68.93 4,729,200 -0.64(-0.92%)
Apr 18, 2007 66.62 69.70 64.43 69.57 8,676,400 +3.50(+5.30%)
Apr 17, 2007 67.40 67.57 65.94 66.07 1,666,200 -1.17(-1.74%)
Apr 16, 2007 66.91 67.60 66.91 67.24 1,637,000 +0.38(+0.57%)
Apr 13, 2007 68.75 68.75 66.75 66.86 2,361,200 -1.89(-2.75%)
Apr 12, 2007 67.04 69.07 66.63 68.75 1,544,000 +1.16(+1.72%)
Apr 11, 2007 67.55 68.83 67.23 67.59 1,563,000 -0.04(-0.06%)
Apr 10, 2007 67.50 67.74 66.87 67.63 1,630,600 -0.01(-0.01%)
Apr 09, 2007 67.12 68.44 66.80 67.64 3,065,800 +0.96(+1.44%)
Apr 05, 2007 65.75 66.82 65.12 66.68 3,524,600 +0.75(+1.14%)
Apr 04, 2007 66.75 67.26 65.64 65.93 2,809,400 -1.29(-1.92%)
Apr 03, 2007 65.95 67.98 65.80 67.22 3,929,600 +2.33(+3.59%)
Apr 02, 2007 66.06 66.98 64.74 64.89 3,173,800 -1.79(-2.68%)
Mar 30, 2007 68.96 69.42 66.55 66.68 2,843,600 -2.56(-3.70%)
Mar 29, 2007 69.95 70.50 67.62 69.24 2,656,600 -0.39(-0.56%)
Mar 28, 2007 67.37 70.42 67.10 69.63 3,162,200 +1.86(+2.74%)
Mar 27, 2007 68.26 69.98 67.48 67.77 3,784,200 -0.48(-0.70%)
Mar 26, 2007 72.37 72.40 67.99 68.25 5,803,000 -4.12(-5.69%)
Mar 23, 2007 74.20 74.20 71.86 72.37 1,588,600 -1.55(-2.10%)
Mar 22, 2007 74.74 74.99 73.62 73.92 1,043,000 -1.11(-1.48%)
Mar 21, 2007 73.75 75.17 72.98 75.03 1,510,000 +1.22(+1.65%)
Mar 20, 2007 72.81 73.81 72.50 73.81 895,000 +0.87(+1.19%)
Mar 19, 2007 72.00 73.00 71.39 72.94 1,032,200 +1.86(+2.62%)
Mar 16, 2007 71.84 71.85 70.91 71.08 1,109,800 -0.48(-0.67%)
Mar 15, 2007 71.01 72.24 71.01 71.56 753,200 +0.50(+0.70%)
Mar 14, 2007 71.07 71.69 69.65 71.06 1,401,800 +0.17(+0.24%)
Mar 13, 2007 72.91 73.00 70.87 70.89 1,386,600 -2.43(-3.31%)
Mar 12, 2007 73.31 73.72 72.66 73.32 615,600 +0.01(+0.01%)
Mar 09, 2007 73.00 74.05 72.01 73.31 1,931,400 +1.69(+2.36%)
Mar 08, 2007 71.99 72.96 71.40 71.62 1,356,200 +0.53(+0.75%)
Mar 07, 2007 72.00 72.49 70.83 71.09 1,612,800 -1.16(-1.61%)
Mar 06, 2007 69.90 72.58 69.60 72.25 2,498,600 +3.37(+4.89%)
Mar 05, 2007 68.50 70.92 68.00 68.88 2,181,000 -0.24(-0.35%)
Mar 02, 2007 72.18 72.36 68.88 69.12 2,140,200 -3.30(-4.56%)
Mar 01, 2007 71.22 74.14 70.05 72.42 1,719,400 -0.20(-0.28%)
Feb 28, 2007 73.26 74.00 72.09 72.62 1,639,000 -0.68(-0.93%)
Feb 27, 2007 76.65 76.74 72.46 73.30 1,867,200 -4.57(-5.87%)
Feb 26, 2007 78.00 78.49 77.10 77.87 829,000 -0.25(-0.32%)
Feb 23, 2007 78.50 78.55 77.63 78.12 1,060,400 -0.41(-0.52%)
Feb 22, 2007 76.21 78.69 76.21 78.53 2,499,200 +2.56(+3.37%)
Feb 21, 2007 75.91 76.09 75.20 75.97 808,800 -0.06(-0.08%)
Feb 20, 2007 73.30 76.17 73.30 76.03 2,127,600 +2.44(+3.32%)
Feb 16, 2007 74.29 74.81 72.87 73.59 1,531,000 -0.62(-0.84%)
Feb 15, 2007 74.03 75.33 73.50 74.21 1,414,200 +0.46(+0.62%)
Feb 14, 2007 73.90 74.56 73.01 73.75 1,630,200 +0.03(+0.04%)
Feb 13, 2007 74.01 75.15 72.97 73.72 971,800 -0.01(-0.01%)
Feb 12, 2007 75.57 75.75 73.51 73.73 1,242,800 -1.77(-2.34%)
Feb 09, 2007 76.10 76.47 74.84 75.50 2,693,200 +0.49(+0.65%)
Feb 08, 2007 75.30 75.90 74.10 75.01 2,030,400 -0.37(-0.49%)
Feb 07, 2007 72.93 75.48 72.90 75.38 3,789,800 +3.19(+4.42%)
Feb 06, 2007 71.84 72.61 70.86 72.19 1,279,200 +0.21(+0.29%)
Feb 05, 2007 71.00 72.58 70.74 71.98 1,128,600 +1.00(+1.41%)
Feb 02, 2007 71.83 72.25 70.50 70.98 1,703,200 -0.83(-1.16%)
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