Financial News

F5 Networks (NQ: FFIV )

192.18 USD +2.22 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 6.855 6.875 6.650 6.830 409,500 -0.06(-0.87%)
Apr 30, 2003 6.820 6.955 6.670 6.890 333,500 +0.05(+0.80%)
Apr 29, 2003 6.850 7.035 6.805 6.835 249,500 -0.01(-0.22%)
Apr 28, 2003 6.700 6.915 6.645 6.850 266,600 +0.22(+3.32%)
Apr 25, 2003 7.000 7.045 6.610 6.630 387,600 -0.42(-5.96%)
Apr 24, 2003 6.825 7.085 6.500 7.050 963,600 -0.06(-0.77%)
Apr 23, 2003 7.090 7.160 6.990 7.105 866,600 +0.03(+0.42%)
Apr 22, 2003 6.925 7.150 6.890 7.075 467,200 +0.11(+1.58%)
Apr 21, 2003 6.910 7.025 6.855 6.965 663,000 +0.05(+0.80%)
Apr 17, 2003 6.875 7.010 6.705 6.910 357,700 +0.04(+0.66%)
Apr 16, 2003 6.790 6.885 6.760 6.865 557,000 +0.20(+2.92%)
Apr 15, 2003 6.860 6.860 6.670 6.670 247,600 -0.19(-2.77%)
Apr 14, 2003 6.410 6.875 6.405 6.860 668,500 +0.33(+5.13%)
Apr 11, 2003 6.540 6.575 6.360 6.525 532,700 +0.24(+3.89%)
Apr 10, 2003 6.330 6.400 6.145 6.280 260,900 -0.03(-0.55%)
Apr 09, 2003 6.440 6.525 6.315 6.315 327,000 -0.15(-2.32%)
Apr 08, 2003 6.525 6.660 6.435 6.465 266,400 -0.06(-0.92%)
Apr 07, 2003 6.560 6.720 6.450 6.525 532,300 +0.26(+4.07%)
Apr 04, 2003 6.355 6.400 6.205 6.270 240,600 -0.07(-1.10%)
Apr 03, 2003 6.360 6.465 6.075 6.340 395,000 -0.01(-0.16%)
Apr 02, 2003 6.275 6.750 6.220 6.350 1,028,500 +0.17(+2.83%)
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