Financial News

F5 Networks (NQ: FFIV )

183.51 USD -4.38 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 134.50 135.20 133.19 134.14 1,270,777 -0.17(-0.13%)
Jul 30, 2015 132.25 134.57 131.51 134.31 1,007,839 +1.82(+1.37%)
Jul 29, 2015 131.79 132.73 129.87 132.49 1,194,203 +0.97(+0.74%)
Jul 28, 2015 128.68 132.20 127.35 131.52 1,624,502 +3.71(+2.90%)
Jul 27, 2015 126.91 129.24 126.36 127.81 1,190,871 +0.32(+0.25%)
Jul 24, 2015 128.01 129.05 127.33 127.49 1,136,943 -0.19(-0.15%)
Jul 23, 2015 128.38 130.25 126.10 127.68 3,245,491 +9.18(+7.75%)
Jul 22, 2015 117.31 119.60 116.86 118.50 1,820,091 +0.23(+0.19%)
Jul 21, 2015 116.10 118.60 116.10 118.27 835,425 +2.01(+1.73%)
Jul 20, 2015 116.62 117.00 115.88 116.26 719,063 -0.02(-0.02%)
Jul 17, 2015 117.90 117.97 115.54 116.28 725,303 -1.65(-1.40%)
Jul 16, 2015 118.13 119.01 117.01 117.93 569,712 +0.08(+0.07%)
Jul 15, 2015 118.50 118.79 117.65 117.85 825,622 -0.40(-0.34%)
Jul 14, 2015 117.70 118.69 117.60 118.25 835,626 +1.26(+1.08%)
Jul 13, 2015 116.71 117.10 116.19 116.99 623,479 +0.60(+0.52%)
Jul 10, 2015 116.91 117.33 114.51 116.39 1,015,842 +1.04(+0.90%)
Jul 09, 2015 119.32 119.98 115.33 115.35 1,227,059 -2.49(-2.11%)
Jul 08, 2015 117.57 119.08 117.47 117.84 1,018,436 -0.48(-0.41%)
Jul 07, 2015 118.42 118.90 116.38 118.32 777,878 +0.77(+0.66%)
Jul 06, 2015 118.76 119.00 115.04 117.55 1,794,437 -2.89(-2.40%)
Jul 02, 2015 120.65 120.44 120.44 120.44 469,400 +0.18(+0.15%)
Jul 01, 2015 121.08 121.25 119.65 120.26 726,948 -0.09(-0.07%)
Jun 30, 2015 118.58 121.60 118.56 120.35 673,367 +0.30(+0.25%)
Jun 29, 2015 120.93 122.48 119.93 120.05 1,103,829 -3.52(-2.85%)
Jun 26, 2015 126.69 126.69 122.77 123.57 1,069,293 -2.98(-2.35%)
Jun 25, 2015 126.11 127.44 125.65 126.55 669,758 +0.51(+0.40%)
Jun 24, 2015 127.84 127.85 125.79 126.04 509,389 -1.50(-1.18%)
Jun 23, 2015 128.00 128.00 126.64 127.54 524,471 -0.34(-0.27%)
Jun 22, 2015 127.72 127.88 126.40 127.88 634,399 +0.96(+0.76%)
Jun 19, 2015 126.88 127.21 125.96 126.92 733,870 -0.02(-0.02%)
Jun 18, 2015 126.92 127.75 126.35 126.94 797,370 +0.46(+0.36%)
Jun 17, 2015 126.67 127.35 125.72 126.48 478,027 +0.16(+0.13%)
Jun 16, 2015 126.15 126.79 125.81 126.32 533,552 +0.51(+0.41%)
Jun 15, 2015 124.64 126.00 123.90 125.81 669,652 +0.62(+0.50%)
Jun 12, 2015 126.15 126.20 125.08 125.19 671,550 -1.29(-1.02%)
Jun 11, 2015 127.56 127.90 126.39 126.48 588,905 -0.45(-0.35%)
Jun 10, 2015 125.37 127.13 124.85 126.93 570,099 +2.24(+1.80%)
Jun 09, 2015 124.96 125.05 123.67 124.69 584,059 -0.16(-0.13%)
Jun 08, 2015 124.51 125.43 124.05 124.85 708,224 +0.33(+0.27%)
Jun 05, 2015 124.68 124.74 123.71 124.52 800,799 -0.06(-0.05%)
Jun 04, 2015 125.63 126.81 124.43 124.58 1,956,360 -1.67(-1.32%)
Jun 03, 2015 124.88 126.76 124.55 126.25 816,901 +0.99(+0.79%)
Jun 02, 2015 125.08 126.67 123.71 125.26 1,238,970 +0.15(+0.12%)
Jun 01, 2015 124.40 125.78 123.54 125.11 869,062 -0.58(-0.46%)
May 29, 2015 126.45 126.77 125.06 125.69 1,036,790 -1.14(-0.90%)
May 28, 2015 126.13 126.96 125.56 126.83 854,698 +0.87(+0.69%)
May 27, 2015 126.53 126.53 125.16 125.96 897,951 -0.12(-0.10%)
May 26, 2015 126.92 126.92 124.79 126.08 804,458 -0.69(-0.54%)
May 22, 2015 126.65 126.77 126.77 126.77 388,200 -0.13(-0.10%)
May 21, 2015 126.77 127.38 126.26 126.90 622,852 -0.06(-0.05%)
May 20, 2015 127.13 127.39 126.42 126.96 622,581 +0.03(+0.02%)
May 19, 2015 127.76 127.99 126.58 126.93 579,308 -0.42(-0.33%)
May 18, 2015 127.14 127.14 125.53 127.35 671,507 -0.44(-0.34%)
May 15, 2015 127.84 128.08 126.87 127.79 580,613 +0.19(+0.15%)
May 14, 2015 127.00 127.68 125.96 127.60 791,645 +1.36(+1.08%)
May 13, 2015 124.98 126.72 124.83 126.24 849,854 +1.21(+0.97%)
May 12, 2015 125.42 125.54 124.11 125.03 640,717 -1.25(-0.99%)
May 11, 2015 126.21 126.60 125.33 126.28 887,757 +0.23(+0.18%)
May 08, 2015 125.00 126.50 124.70 126.05 752,307 +1.62(+1.30%)
May 07, 2015 123.36 124.89 122.01 124.43 783,556 +1.45(+1.18%)
May 06, 2015 122.77 123.37 121.44 122.98 889,507 +1.02(+0.84%)
May 05, 2015 123.74 123.98 121.52 121.96 811,968 -2.45(-1.97%)
May 04, 2015 121.80 124.62 121.60 124.41 863,662 +1.04(+0.84%)
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