Financial News

F5 Networks (NQ: FFIV )

208.25 USD -1.42 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 88.00 88.38 86.84 87.80 0 -0.09(-0.10%)
Jul 30, 2013 86.81 88.45 86.57 87.89 0 +1.09(+1.26%)
Jul 29, 2013 87.29 87.84 85.62 86.80 0 -0.85(-0.97%)
Jul 26, 2013 86.76 88.20 86.34 87.65 0 +0.36(+0.41%)
Jul 25, 2013 87.97 92.79 87.26 87.29 7,381,395 +5.87(+7.21%)
Jul 24, 2013 81.69 82.49 80.81 81.42 2,817,409 +1.51(+1.89%)
Jul 23, 2013 80.61 80.78 79.63 79.91 1,133,436 -0.43(-0.54%)
Jul 22, 2013 80.47 80.57 79.88 80.34 1,030,565 +0.05(+0.06%)
Jul 19, 2013 81.35 81.79 79.95 80.29 0 -1.45(-1.77%)
Jul 18, 2013 80.96 82.55 80.41 81.74 0 +0.88(+1.09%)
Jul 17, 2013 80.76 81.38 80.43 80.86 1,030,771 +0.43(+0.53%)
Jul 16, 2013 81.47 82.00 79.77 80.43 0 -0.98(-1.20%)
Jul 15, 2013 79.68 81.95 79.24 81.41 0 +1.62(+2.03%)
Jul 12, 2013 77.38 79.83 76.86 79.79 0 +3.70(+4.86%)
Jul 11, 2013 74.60 76.18 74.49 76.09 0 +4.14(+5.75%)
Jul 10, 2013 69.44 72.34 69.36 71.95 3,683,412 +2.59(+3.73%)
Jul 09, 2013 68.99 69.71 68.48 69.36 0 +0.84(+1.23%)
Jul 08, 2013 69.55 69.69 68.22 68.52 0 -0.67(-0.97%)
Jul 05, 2013 69.78 69.90 68.78 69.19 0 -0.13(-0.19%)
Jul 03, 2013 68.53 69.90 68.40 69.32 0 +0.38(+0.55%)
Jul 02, 2013 69.70 69.97 68.69 68.94 0 -0.67(-0.96%)
Jul 01, 2013 70.00 70.46 69.30 69.61 0 +0.81(+1.18%)
Jun 28, 2013 71.12 71.22 68.69 68.80 2,876,133 -1.25(-1.78%)
Jun 27, 2013 68.80 70.15 68.58 70.05 0 +1.47(+2.14%)
Jun 26, 2013 69.22 69.22 68.17 68.58 0 +0.08(+0.12%)
Jun 25, 2013 68.67 69.29 67.84 68.50 0 +0.48(+0.71%)
Jun 24, 2013 70.23 70.32 67.53 68.02 0 -2.90(-4.09%)
Jun 21, 2013 71.90 72.35 70.02 70.92 2,834,275 -1.40(-1.94%)
Jun 20, 2013 73.95 74.12 72.03 72.32 1,970,199 -2.13(-2.86%)
Jun 19, 2013 76.33 76.62 74.40 74.45 0 -1.61(-2.12%)
Jun 18, 2013 74.51 76.74 74.51 76.06 1,095,750 +1.53(+2.05%)
Jun 17, 2013 74.60 75.31 74.05 74.53 0 +0.54(+0.73%)
Jun 14, 2013 74.92 75.46 73.66 73.99 0 -0.98(-1.31%)
Jun 13, 2013 73.86 75.27 73.42 74.97 2,132,447 +0.87(+1.17%)
Jun 12, 2013 75.92 76.07 73.67 74.10 1,337,274 -1.24(-1.65%)
Jun 11, 2013 76.57 77.82 75.25 75.34 1,244,113 -2.13(-2.75%)
Jun 10, 2013 78.18 78.61 76.67 77.47 0 -0.60(-0.77%)
Jun 07, 2013 79.18 79.20 77.11 78.07 0 -0.93(-1.18%)
Jun 06, 2013 78.12 79.05 77.47 79.00 0 +2.17(+2.82%)
Jun 05, 2013 77.25 78.18 75.75 76.83 0 -0.49(-0.63%)
Jun 04, 2013 79.31 80.00 76.74 77.32 0 -1.84(-2.32%)
Jun 03, 2013 80.60 80.95 77.22 79.16 2,903,739 -4.05(-4.87%)
May 31, 2013 83.64 84.33 82.90 83.21 1,217,217 -0.91(-1.08%)
May 30, 2013 83.14 84.69 83.04 84.12 0 +0.83(+1.00%)
May 29, 2013 83.31 83.72 82.37 83.29 1,407,270 -0.38(-0.45%)
May 28, 2013 82.51 83.72 82.50 83.67 1,229,420 +2.11(+2.59%)
May 24, 2013 80.72 81.78 80.08 81.56 0 +0.34(+0.42%)
May 23, 2013 81.19 81.59 80.13 81.22 964,018 -0.80(-0.98%)
May 22, 2013 83.09 84.50 81.65 82.02 0 -0.64(-0.77%)
May 21, 2013 83.21 83.48 82.50 82.66 0 -0.22(-0.27%)
May 20, 2013 82.18 83.55 81.40 82.88 0 +0.25(+0.30%)
May 17, 2013 82.55 83.18 81.72 82.63 0 +0.03(+0.04%)
May 16, 2013 82.57 86.22 82.00 82.60 2,719,477 +2.69(+3.37%)
May 15, 2013 78.60 80.08 77.60 79.91 1,792,483 +1.57(+2.00%)
May 13, 2013 80.24 80.41 78.22 78.34 1,922,149 -1.65(-2.06%)
May 10, 2013 79.39 80.03 79.16 79.99 0 +0.82(+1.04%)
May 09, 2013 78.78 79.87 78.22 79.17 1,855,522 +0.47(+0.60%)
May 08, 2013 76.64 78.71 76.57 78.70 0 +1.74(+2.26%)
May 07, 2013 78.22 79.00 76.71 76.96 0 -0.56(-0.72%)
May 06, 2013 75.50 77.55 75.10 77.52 0 +2.15(+2.85%)
May 03, 2013 75.65 75.96 74.50 75.37 0 +0.87(+1.17%)
May 02, 2013 73.31 76.12 73.00 74.50 0 +0.38(+0.51%)
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