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 (%)
Jul 31, 2012 94.75 95.32 92.73 93.38 1,611,040 -1.90(-1.99%)
Jul 30, 2012 97.70 98.50 94.71 95.28 1,338,134 -2.47(-2.53%)
Jul 27, 2012 95.42 98.45 93.85 97.75 2,091,288 +3.20(+3.38%)
Jul 26, 2012 93.92 96.76 93.11 94.55 2,082,615 +2.57(+2.79%)
Jul 25, 2012 90.64 92.89 89.79 91.98 2,574,007 +2.54(+2.84%)
Jul 24, 2012 93.10 93.27 88.30 89.44 3,214,488 -4.15(-4.43%)
Jul 23, 2012 93.49 94.59 90.55 93.59 2,610,966 -2.51(-2.61%)
Jul 20, 2012 101.51 102.05 95.94 96.10 3,695,386 -6.65(-6.47%)
Jul 19, 2012 94.94 103.13 93.20 102.75 6,537,437 +4.16(+4.22%)
Jul 18, 2012 93.26 99.54 93.26 98.59 4,797,050 +6.83(+7.44%)
Jul 17, 2012 92.40 92.95 89.35 91.76 1,846,681 -0.35(-0.38%)
Jul 16, 2012 90.99 93.23 90.51 92.11 2,041,078 +0.72(+0.79%)
Jul 13, 2012 93.51 94.35 90.27 91.39 1,955,042 -2.08(-2.23%)
Jul 12, 2012 91.13 94.04 88.37 93.47 2,792,480 +1.01(+1.09%)
Jul 11, 2012 91.44 94.14 90.96 92.46 2,318,931 +1.10(+1.20%)
Jul 10, 2012 93.85 94.99 90.82 91.36 2,002,982 -1.26(-1.36%)
Jul 09, 2012 93.85 94.30 92.20 92.62 1,917,523 -1.87(-1.98%)
Jul 06, 2012 97.21 97.66 93.04 94.49 3,355,005 -6.95(-6.85%)
Jul 05, 2012 100.49 102.56 99.01 101.44 1,401,935 +0.80(+0.79%)
Jul 03, 2012 98.26 101.88 98.07 100.64 907,285 +2.63(+2.68%)
Jul 02, 2012 98.45 99.51 96.69 98.01 1,786,943 -1.55(-1.56%)
Jun 29, 2012 96.58 99.65 96.41 99.56 2,149,422 +6.20(+6.64%)
Jun 28, 2012 96.63 99.40 92.09 93.36 2,454,877 -4.44(-4.54%)
Jun 27, 2012 96.70 98.07 96.57 97.80 1,361,489 +2.03(+2.12%)
Jun 26, 2012 96.51 97.21 95.09 95.77 1,302,976 -0.20(-0.21%)
Jun 25, 2012 97.63 97.78 95.50 95.97 1,641,042 -3.33(-3.35%)
Jun 22, 2012 96.45 99.60 96.12 99.30 1,701,768 +3.81(+3.99%)
Jun 21, 2012 100.84 101.12 95.25 95.49 2,244,778 -5.76(-5.69%)
Jun 20, 2012 100.39 102.11 99.53 101.25 1,499,080 +0.86(+0.86%)
Jun 19, 2012 101.85 103.35 99.95 100.39 1,994,315 -2.32(-2.26%)
Jun 18, 2012 101.35 103.22 99.13 102.71 1,313,452 +0.55(+0.54%)
Jun 15, 2012 101.17 102.97 100.07 102.16 1,620,934 +1.65(+1.64%)
Jun 14, 2012 101.27 101.57 99.25 100.51 1,006,106 -0.59(-0.58%)
Jun 13, 2012 101.43 102.47 100.32 101.10 973,905 -0.46(-0.45%)
Jun 12, 2012 101.20 102.17 99.42 101.56 1,491,044 +1.44(+1.44%)
Jun 11, 2012 104.10 104.97 99.83 100.12 1,545,467 -2.28(-2.23%)
Jun 08, 2012 101.28 102.64 99.75 102.40 1,522,437 +0.85(+0.84%)
Jun 07, 2012 105.18 107.19 101.30 101.55 3,123,235 -1.72(-1.67%)
Jun 06, 2012 101.52 103.78 100.65 103.27 1,789,969 +2.38(+2.36%)
Jun 05, 2012 96.77 101.20 96.45 100.89 2,030,508 +3.38(+3.47%)
Jun 04, 2012 98.24 98.45 95.66 97.51 1,831,946 +0.20(+0.21%)
Jun 01, 2012 100.00 101.88 96.95 97.31 2,681,885 -6.17(-5.96%)
May 31, 2012 103.74 103.95 99.47 103.48 5,070,509 -4.06(-3.78%)
May 30, 2012 107.24 108.09 105.15 107.54 1,974,429 -0.90(-0.83%)
May 29, 2012 110.06 110.68 107.31 108.44 1,957,607 -0.60(-0.55%)
May 25, 2012 108.70 110.75 107.90 109.04 1,789,152 +0.48(+0.44%)
May 24, 2012 116.12 116.80 106.79 108.56 5,128,347 -9.28(-7.88%)
May 23, 2012 115.20 118.30 113.92 117.84 1,466,776 +1.30(+1.12%)
May 22, 2012 117.39 118.41 115.46 116.54 1,296,674 -0.89(-0.76%)
May 21, 2012 112.04 117.88 111.30 117.43 1,668,412 +4.72(+4.19%)
May 18, 2012 116.65 116.99 112.34 112.71 1,945,057 -3.76(-3.23%)
May 17, 2012 118.35 119.19 116.32 116.47 1,804,368 -1.79(-1.51%)
May 16, 2012 124.90 124.90 118.09 118.26 2,237,303 -5.62(-4.54%)
May 15, 2012 125.81 126.58 123.29 123.88 1,391,093 -1.65(-1.31%)
May 14, 2012 124.29 126.27 123.20 125.53 1,044,749 -0.38(-0.30%)
May 11, 2012 123.00 127.47 122.35 125.91 1,995,458 +1.83(+1.47%)
May 10, 2012 129.09 129.20 123.27 124.08 2,574,234 -5.31(-4.10%)
May 09, 2012 127.41 130.50 125.60 129.39 1,422,880 +0.52(+0.40%)
May 08, 2012 130.19 130.70 125.02 128.87 1,521,318 -2.74(-2.08%)
May 07, 2012 131.00 133.40 130.71 131.61 973,083 -0.29(-0.22%)
May 04, 2012 135.04 135.82 130.78 131.90 1,300,679 -4.33(-3.18%)
May 03, 2012 136.00 138.67 135.39 136.23 1,632,943 -0.03(-0.02%)
May 02, 2012 131.46 136.69 131.22 136.26 1,640,929 +2.58(+1.93%)
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