Financial News

F5 Networks (NQ: FFIV )

232.20 USD +7.61 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 156.73 157.35 155.01 156.93 772,000 +3.22(+2.09%)
Mar 28, 2019 152.41 154.42 151.23 153.71 488,387 +1.65(+1.09%)
Mar 27, 2019 152.62 154.29 150.51 152.06 514,710 -0.80(-0.52%)
Mar 26, 2019 152.50 153.85 152.15 152.86 662,190 +1.72(+1.14%)
Mar 25, 2019 151.70 152.62 150.14 151.14 401,205 -1.10(-0.72%)
Mar 22, 2019 155.54 156.49 152.09 152.24 604,500 -3.59(-2.30%)
Mar 21, 2019 153.49 156.55 153.49 155.83 477,349 +2.34(+1.52%)
Mar 20, 2019 153.79 154.34 151.40 153.49 431,330 -0.77(-0.50%)
Mar 19, 2019 155.33 156.15 153.70 154.26 639,629 -0.10(-0.06%)
Mar 18, 2019 153.56 154.99 152.98 154.36 514,386 +0.67(+0.44%)
Mar 15, 2019 153.57 155.12 153.48 153.69 908,800 +0.51(+0.33%)
Mar 14, 2019 152.99 154.68 152.18 153.18 656,054 +1.43(+0.94%)
Mar 13, 2019 149.78 153.12 149.15 151.75 1,252,421 +2.10(+1.40%)
Mar 12, 2019 154.70 154.70 148.90 149.65 2,278,295 -12.44(-7.67%)
Mar 11, 2019 158.61 162.16 158.61 162.09 563,358 +4.10(+2.60%)
Mar 08, 2019 157.59 158.08 155.66 157.99 610,500 -1.00(-0.63%)
Mar 07, 2019 160.63 161.24 157.91 158.99 783,179 -2.09(-1.30%)
Mar 06, 2019 161.92 162.14 159.95 161.08 526,989 -1.07(-0.66%)
Mar 05, 2019 163.24 163.40 161.97 162.15 500,828 -1.14(-0.70%)
Mar 04, 2019 166.97 167.29 161.71 163.29 553,662 -3.24(-1.95%)
Mar 01, 2019 167.60 168.33 165.42 166.53 756,700 -1.61(-0.96%)
Feb 28, 2019 171.25 171.45 167.92 168.14 699,707 -3.24(-1.89%)
Feb 27, 2019 171.46 171.78 169.89 171.38 272,872 -0.44(-0.26%)
Feb 26, 2019 171.60 172.67 171.06 171.82 439,619 +0.23(+0.13%)
Feb 25, 2019 173.19 173.44 171.42 171.59 683,945 -0.49(-0.28%)
Feb 22, 2019 170.64 172.14 170.26 172.08 349,800 +2.26(+1.33%)
Feb 21, 2019 168.27 170.04 167.19 169.82 432,352 +1.64(+0.98%)
Feb 20, 2019 169.94 170.45 167.58 168.18 501,521 -1.63(-0.96%)
Feb 19, 2019 170.68 171.27 169.34 169.81 704,078 -1.47(-0.86%)
Feb 15, 2019 169.18 171.71 168.50 171.28 660,500 +2.54(+1.51%)
Feb 14, 2019 166.38 169.89 165.51 168.74 713,365 +1.99(+1.19%)
Feb 13, 2019 165.93 166.97 165.23 166.75 532,833 +1.65(+1.00%)
Feb 12, 2019 163.63 166.52 163.60 165.10 430,080 +2.00(+1.23%)
Feb 11, 2019 161.31 163.24 161.10 163.10 364,563 +2.18(+1.35%)
Feb 08, 2019 158.83 161.19 157.88 160.92 700,600 +1.21(+0.76%)
Feb 07, 2019 162.67 163.21 158.70 159.71 343,959 -4.25(-2.59%)
Feb 06, 2019 162.24 164.46 162.17 163.96 385,714 +1.55(+0.95%)
Feb 05, 2019 162.96 163.91 162.25 162.41 328,022 -0.43(-0.26%)
Feb 04, 2019 159.50 163.12 159.50 162.84 531,305 +2.12(+1.32%)
Feb 01, 2019 160.79 161.90 160.00 160.72 667,300 -0.23(-0.14%)
Jan 31, 2019 159.31 161.66 159.31 160.95 829,586 +1.31(+0.82%)
Jan 30, 2019 158.03 160.40 156.52 159.64 556,701 +2.01(+1.28%)
Jan 29, 2019 159.26 159.34 157.43 157.63 456,592 -1.12(-0.71%)
Jan 28, 2019 157.15 158.81 155.52 158.75 603,412 +0.25(+0.16%)
Jan 25, 2019 157.93 159.84 156.79 158.50 746,600 +2.41(+1.54%)
Jan 24, 2019 151.86 159.55 151.00 156.09 2,096,380 -3.55(-2.22%)
Jan 23, 2019 158.34 160.76 155.85 159.64 1,162,505 +2.34(+1.49%)
Jan 22, 2019 155.94 159.16 153.69 157.30 921,570 -1.34(-0.84%)
Jan 18, 2019 157.54 159.34 156.70 158.64 1,306,500 +2.22(+1.42%)
Jan 17, 2019 156.90 158.30 153.55 156.42 1,212,959 -5.44(-3.36%)
Jan 16, 2019 163.18 165.01 161.06 161.86 715,077 -1.32(-0.81%)
Jan 15, 2019 163.42 164.25 162.22 163.18 543,663 +0.33(+0.20%)
Jan 14, 2019 161.92 163.84 161.03 162.85 721,751 -0.88(-0.54%)
Jan 11, 2019 163.75 164.62 161.35 163.73 885,600 -1.87(-1.13%)
Jan 10, 2019 163.94 166.90 163.94 165.60 548,951 -0.44(-0.26%)
Jan 09, 2019 165.91 167.32 164.82 166.04 404,167 +1.22(+0.74%)
Jan 08, 2019 165.17 166.37 161.95 164.82 631,586 +1.00(+0.61%)
Jan 07, 2019 159.95 165.47 159.64 163.82 904,751 +4.03(+2.52%)
Jan 04, 2019 156.70 160.13 156.30 159.79 805,000 +5.48(+3.55%)
Jan 03, 2019 159.61 160.17 153.91 154.31 1,230,696 -6.87(-4.26%)
Jan 02, 2019 158.19 162.91 158.19 161.18 755,445 -0.85(-0.52%)
Dec 31, 2018 162.04 163.38 160.50 162.03 330,600 +1.40(+0.87%)
Dec 28, 2018 161.18 163.09 159.50 160.63 357,500 +0.11(+0.07%)
Dec 27, 2018 155.54 160.58 154.40 160.52 483,886 +3.22(+2.05%)
Dec 26, 2018 151.38 157.38 149.87 157.30 478,317 +7.13(+4.75%)
Dec 24, 2018 153.75 155.14 150.03 150.17 713,400 -4.45(-2.88%)
Dec 21, 2018 158.77 160.76 154.33 154.62 1,055,700 -3.63(-2.29%)
Dec 20, 2018 161.93 162.36 155.35 158.25 967,284 -3.95(-2.44%)
Dec 19, 2018 167.03 168.83 161.29 162.20 618,314 -4.01(-2.41%)
Dec 18, 2018 164.28 167.82 164.08 166.21 765,910 +3.14(+1.93%)
Dec 17, 2018 164.99 165.53 162.26 163.07 796,391 -2.37(-1.43%)
Dec 14, 2018 167.85 169.32 164.85 165.44 638,100 -3.58(-2.12%)
Dec 13, 2018 171.00 172.40 168.37 169.02 490,147 -1.33(-0.78%)
Dec 12, 2018 169.52 173.08 168.39 170.35 699,413 +3.06(+1.83%)
Dec 11, 2018 169.95 170.65 166.30 167.29 495,547 +0.10(+0.06%)
Dec 10, 2018 164.87 168.08 163.74 167.19 654,727 +1.87(+1.13%)
Dec 07, 2018 170.93 172.40 164.26 165.32 610,400 -5.60(-3.28%)
Dec 06, 2018 165.98 171.03 164.82 170.92 747,651 +1.37(+0.81%)
Dec 04, 2018 174.50 176.70 168.96 169.55 997,200 -5.31(-3.04%)
Dec 03, 2018 175.35 175.74 171.57 174.86 1,254,777 +2.89(+1.68%)
Nov 30, 2018 173.65 174.15 171.66 171.97 739,100 -1.56(-0.90%)
Nov 29, 2018 175.61 175.69 172.74 173.53 719,341 -3.01(-1.70%)
Nov 28, 2018 171.01 177.27 171.01 176.54 696,592 +6.46(+3.80%)
Nov 27, 2018 169.31 170.81 168.32 170.08 717,410 -0.54(-0.32%)
Nov 26, 2018 170.27 170.90 168.47 170.62 403,760 +2.50(+1.49%)
Nov 23, 2018 166.87 169.99 166.87 168.12 296,700 -0.50(-0.30%)
Nov 21, 2018 168.62 168.62 168.62 0 +1.93(+1.16%)
Nov 20, 2018 166.12 170.25 164.97 166.69 581,254 -2.85(-1.68%)
Nov 19, 2018 177.62 177.68 168.95 169.54 866,759 -8.23(-4.63%)
Nov 16, 2018 177.54 179.37 176.54 177.77 448,500 -1.43(-0.80%)
Nov 15, 2018 175.61 179.54 174.25 179.20 570,999 +3.36(+1.91%)
Nov 14, 2018 177.91 179.07 175.53 175.84 526,466 -0.95(-0.54%)
Nov 13, 2018 178.90 180.63 176.01 176.79 608,320 -2.12(-1.18%)
Nov 12, 2018 182.55 183.24 178.64 178.91 579,860 -4.33(-2.36%)
Nov 09, 2018 187.62 188.87 181.40 183.24 1,012,100 -6.03(-3.19%)
Nov 08, 2018 188.00 190.08 187.48 189.27 692,707 +0.81(+0.43%)
Nov 07, 2018 182.45 189.09 178.35 188.46 985,090 +7.04(+3.88%)
Nov 06, 2018 179.86 181.51 177.03 181.42 402,468 +0.60(+0.33%)
Nov 05, 2018 180.20 181.50 177.23 180.82 537,867 +0.53(+0.29%)
Nov 02, 2018 177.31 182.34 177.31 180.29 685,500 +1.20(+0.67%)
Nov 01, 2018 175.13 179.34 174.60 179.09 967,117 +3.81(+2.17%)
Oct 31, 2018 174.32 178.39 172.96 175.28 1,120,106 +3.84(+2.24%)
Oct 30, 2018 168.69 171.61 166.92 171.44 560,859 +2.85(+1.69%)
Oct 29, 2018 173.32 174.93 165.92 168.59 855,889 -1.79(-1.05%)
Oct 26, 2018 168.75 172.82 166.52 170.38 1,176,200 -1.09(-0.64%)
Oct 25, 2018 174.86 175.55 166.05 171.47 1,494,461 +9.87(+6.11%)
Oct 24, 2018 167.92 169.71 161.25 161.60 910,653 -7.14(-4.23%)
Oct 23, 2018 166.73 169.83 163.81 168.74 880,826 -0.48(-0.28%)
Oct 22, 2018 165.90 170.70 165.90 169.22 1,150,098 +3.49(+2.11%)
Oct 19, 2018 170.37 172.43 165.20 165.73 849,700 -4.15(-2.44%)
Oct 18, 2018 170.36 172.59 169.15 169.88 747,673 -0.66(-0.39%)
Oct 17, 2018 170.31 171.27 168.70 170.54 873,184 +0.87(+0.51%)
Oct 16, 2018 168.89 170.05 166.97 169.67 988,420 +2.67(+1.60%)
Oct 15, 2018 166.75 169.26 166.75 167.00 782,489 -0.73(-0.44%)
Oct 12, 2018 167.54 169.82 166.18 167.73 1,021,200 +3.02(+1.83%)
Oct 11, 2018 168.62 170.96 164.36 164.71 1,272,875 -4.48(-2.65%)
Oct 10, 2018 175.34 175.57 169.00 169.19 1,097,447 -7.64(-4.32%)
Oct 09, 2018 178.80 180.65 176.37 176.83 714,460 -2.18(-1.22%)
Oct 08, 2018 182.04 182.25 177.12 179.01 784,219 -3.65(-2.00%)
Oct 05, 2018 182.74 184.96 181.90 182.66 671,200 -0.32(-0.17%)
Oct 04, 2018 185.81 187.15 181.40 182.98 795,337 -3.60(-1.93%)
Oct 03, 2018 188.04 188.12 185.74 186.58 1,106,272 -0.93(-0.50%)
Oct 02, 2018 189.81 189.94 186.70 187.51 914,232 -3.37(-1.77%)
Oct 01, 2018 193.68 195.41 188.37 190.88 1,232,019 -8.54(-4.28%)
Sep 28, 2018 196.43 199.71 196.29 199.42 552,200 +2.68(+1.36%)
Sep 27, 2018 195.88 198.30 195.40 196.74 443,679 +1.34(+0.69%)
Sep 26, 2018 196.50 197.59 195.15 195.40 817,775 -1.42(-0.72%)
Sep 25, 2018 195.97 197.70 193.74 196.82 480,338 +1.41(+0.72%)
Sep 24, 2018 194.38 195.94 191.99 195.41 452,346 +0.81(+0.42%)
Sep 21, 2018 195.11 196.49 194.26 194.60 739,900 -0.25(-0.13%)
Sep 20, 2018 194.07 195.95 193.37 194.85 454,776 +1.61(+0.83%)
Sep 19, 2018 194.28 195.24 192.02 193.24 358,447 -1.37(-0.70%)
Sep 18, 2018 193.62 195.32 191.82 194.61 498,779 +0.96(+0.50%)
Sep 17, 2018 194.45 195.27 192.78 193.65 522,931 -0.95(-0.49%)
Sep 14, 2018 192.82 194.82 192.05 194.60 505,600 +2.33(+1.21%)
Sep 13, 2018 191.26 192.42 190.55 192.27 363,512 +1.69(+0.89%)
Sep 12, 2018 191.29 191.31 189.10 190.58 323,085 -0.53(-0.28%)
Sep 11, 2018 191.92 192.21 189.41 191.11 401,497 -0.21(-0.11%)
Sep 10, 2018 191.09 191.61 190.51 191.32 457,756 +1.21(+0.64%)
Sep 07, 2018 189.39 191.11 187.57 190.11 375,500 -0.07(-0.04%)
Sep 06, 2018 189.75 191.38 189.48 190.18 377,835 +0.46(+0.24%)
Sep 05, 2018 191.37 192.92 188.37 189.72 632,055 -1.12(-0.59%)
Sep 04, 2018 188.76 191.78 187.02 190.84 535,512 +1.72(+0.91%)
Aug 31, 2018 189.12 189.12 189.12 0 +0.30(+0.16%)
Aug 30, 2018 189.98 190.40 188.69 188.82 361,769 -1.61(-0.85%)
Aug 29, 2018 189.98 191.16 189.54 190.43 691,328 +0.78(+0.41%)
Aug 28, 2018 188.40 189.65 188.32 189.65 327,967 +1.25(+0.66%)
Aug 27, 2018 188.50 189.53 188.04 188.40 378,705 +0.76(+0.41%)
Aug 24, 2018 186.37 188.62 185.75 187.64 445,900 +2.01(+1.08%)
Aug 23, 2018 184.69 186.21 183.57 185.63 419,224 +0.81(+0.44%)
Aug 22, 2018 183.85 185.00 182.84 184.82 376,625 +1.15(+0.63%)
Aug 21, 2018 182.99 184.58 180.68 183.67 416,105 +0.45(+0.25%)
Aug 20, 2018 181.71 184.05 181.63 183.22 642,929 +2.54(+1.41%)
Aug 17, 2018 177.97 180.89 177.97 180.68 574,000 +2.06(+1.15%)
Aug 16, 2018 180.77 181.67 178.23 178.62 529,189 -0.34(-0.19%)
Aug 15, 2018 180.31 181.48 176.00 178.96 563,356 -2.59(-1.43%)
Aug 14, 2018 180.48 182.48 179.62 181.55 479,100 +1.70(+0.95%)
Aug 13, 2018 180.00 182.32 179.68 179.85 423,698 -0.13(-0.07%)
Aug 10, 2018 179.15 180.52 178.71 179.98 345,100 +0.07(+0.04%)
Aug 09, 2018 179.00 181.09 179.00 179.91 617,905 +0.91(+0.51%)
Aug 08, 2018 176.67 180.00 176.30 179.00 724,407 +2.29(+1.30%)
Aug 07, 2018 175.28 177.86 175.28 176.71 535,406 +1.27(+0.72%)
Aug 06, 2018 171.69 175.77 170.58 175.44 649,904 +3.21(+1.86%)
Aug 03, 2018 172.15 174.07 172.15 172.23 588,500 -0.03(-0.02%)
Aug 02, 2018 168.99 173.07 168.77 172.26 788,608 +1.66(+0.97%)
Aug 01, 2018 171.86 174.12 170.06 170.60 617,399 -0.78(-0.46%)
Jul 31, 2018 171.35 172.85 170.34 171.38 678,709 +1.25(+0.73%)
Jul 30, 2018 173.46 173.93 169.40 170.13 688,154 -4.10(-2.35%)
Jul 27, 2018 177.71 178.44 173.24 174.23 639,100 -2.85(-1.61%)
Jul 26, 2018 178.99 178.99 169.00 177.08 1,236,171 +1.88(+1.07%)
Jul 25, 2018 173.49 175.57 172.08 175.20 855,777 +2.74(+1.59%)
Jul 24, 2018 173.66 174.78 171.65 172.46 857,457 -0.16(-0.09%)
Jul 23, 2018 171.68 173.60 170.97 172.62 657,899 +0.24(+0.14%)
Jul 20, 2018 172.46 173.82 171.58 172.38 868,160 +0.69(+0.40%)
Jul 19, 2018 173.33 174.95 169.71 171.69 961,346 -7.76(-4.32%)
Jul 18, 2018 176.73 180.11 176.70 179.45 694,153 +2.70(+1.53%)
Jul 17, 2018 176.23 177.68 174.95 176.75 614,013 +1.07(+0.61%)
Jul 16, 2018 176.64 178.47 175.11 175.68 528,581 -0.35(-0.20%)
Jul 13, 2018 177.68 177.68 174.12 176.03 662,450 -1.32(-0.74%)
Jul 12, 2018 176.08 178.38 175.79 177.35 503,988 +2.42(+1.38%)
Jul 11, 2018 176.90 176.90 170.12 174.93 942,696 -3.69(-2.07%)
Jul 10, 2018 177.30 179.22 176.65 178.62 571,867 +0.71(+0.40%)
Jul 09, 2018 177.76 177.99 175.77 177.91 486,999 +0.66(+0.37%)
Jul 06, 2018 176.83 177.91 175.47 177.25 317,733 +0.68(+0.39%)
Jul 05, 2018 175.48 176.85 174.37 176.57 642,014 +1.84(+1.05%)
Jul 03, 2018 174.73 174.73 174.73 0 +0.25(+0.14%)
Jul 02, 2018 171.30 174.56 169.70 174.48 449,183 +2.03(+1.18%)
Jun 29, 2018 173.51 175.21 172.36 172.45 439,351 -0.53(-0.31%)
Jun 28, 2018 170.25 173.61 170.03 172.98 391,841 +2.58(+1.51%)
Jun 27, 2018 171.32 173.65 170.38 170.40 581,787 -2.08(-1.21%)
Jun 26, 2018 170.65 173.39 170.32 172.48 630,888 +2.43(+1.43%)
Jun 25, 2018 170.60 171.33 168.02 170.05 916,951 -1.42(-0.83%)
Jun 22, 2018 178.89 178.89 171.13 171.47 1,163,698 -8.73(-4.84%)
Jun 21, 2018 181.71 183.22 179.31 180.20 665,435 -1.79(-0.98%)
Jun 20, 2018 180.55 183.27 180.01 181.99 566,675 +2.45(+1.36%)
Jun 19, 2018 178.37 179.88 174.87 179.54 957,113 -1.74(-0.96%)
Jun 18, 2018 181.52 182.40 179.84 181.28 614,956 -1.22(-0.67%)
Jun 15, 2018 182.75 181.64 182.50 1,140,555 +0.86(+0.47%)
Jun 14, 2018 180.00 181.84 179.92 181.64 660,553 +1.87(+1.04%)
Jun 13, 2018 177.97 180.92 177.97 179.77 557,798 +2.20(+1.24%)
Jun 12, 2018 176.58 177.70 175.73 177.57 512,796 +0.63(+0.36%)
Jun 11, 2018 177.43 177.89 176.61 176.94 523,811 +0.14(+0.08%)
Jun 08, 2018 176.41 177.33 174.98 176.80 367,121 -0.12(-0.07%)
Jun 07, 2018 179.22 179.62 175.18 176.92 564,916 -1.90(-1.06%)
Jun 06, 2018 178.09 179.03 177.41 178.82 658,741 +0.89(+0.50%)
Jun 05, 2018 176.77 178.02 176.23 177.93 535,374 +1.74(+0.99%)
Jun 04, 2018 175.97 176.44 174.52 176.19 611,307 +1.00(+0.57%)
Jun 01, 2018 174.57 176.34 174.02 175.19 664,999 +2.08(+1.20%)
May 31, 2018 173.21 174.80 171.59 173.11 1,556,806 -0.05(-0.03%)
May 30, 2018 173.86 173.86 171.73 173.16 547,835 +0.41(+0.24%)
May 29, 2018 173.64 174.02 171.69 172.75 558,188 -2.05(-1.17%)
May 25, 2018 174.80 174.80 174.80 0 +1.39(+0.80%)
May 24, 2018 174.23 174.98 172.41 173.41 419,931 -1.16(-0.66%)
May 23, 2018 173.22 174.70 172.72 174.57 494,904 +0.61(+0.35%)
May 22, 2018 175.22 176.33 173.46 173.96 508,748 -0.45(-0.26%)
May 21, 2018 173.29 175.54 173.29 174.41 596,415 +2.14(+1.24%)
May 18, 2018 170.89 172.78 170.23 172.27 687,031 +1.13(+0.66%)
May 17, 2018 170.18 171.92 169.46 171.14 669,661 +0.10(+0.06%)
May 16, 2018 170.33 171.82 169.36 171.04 695,966 -0.16(-0.09%)
May 15, 2018 171.99 172.27 169.82 171.20 746,992 -1.39(-0.81%)
May 14, 2018 172.00 173.35 170.93 172.59 472,761 +0.83(+0.48%)
May 11, 2018 172.30 172.79 170.23 171.76 653,996 -1.00(-0.58%)
May 10, 2018 172.99 174.26 172.12 172.76 802,887 +0.76(+0.44%)
May 09, 2018 169.94 172.41 169.45 172.00 770,199 +2.37(+1.40%)
May 08, 2018 170.82 170.92 168.58 169.63 808,001 +0.43(+0.25%)
May 07, 2018 168.52 170.21 168.01 169.20 812,389 +1.07(+0.64%)
May 04, 2018 167.35 168.64 166.58 168.13 1,114,666 -0.19(-0.11%)
May 03, 2018 164.54 168.63 164.09 168.32 1,013,731 +2.60(+1.57%)
May 02, 2018 162.58 166.86 162.00 165.72 935,617 +1.05(+0.64%)
May 01, 2018 160.70 164.88 160.21 164.67 1,018,764 +1.58(+0.97%)
Apr 30, 2018 160.84 163.48 160.50 163.09 1,182,008 +2.25(+1.40%)
Apr 27, 2018 159.05 161.71 158.77 160.84 758,052 +2.37(+1.50%)
Apr 26, 2018 159.62 161.99 155.70 158.47 1,311,238 +1.40(+0.89%)
Apr 25, 2018 157.01 157.97 155.67 157.07 896,943 -0.07(-0.04%)
Apr 24, 2018 158.74 159.87 154.83 157.14 658,811 -0.58(-0.37%)
Apr 23, 2018 157.27 158.81 156.37 157.72 553,667 +0.76(+0.48%)
Apr 20, 2018 158.17 158.69 156.08 156.96 554,701 -0.80(-0.51%)
Apr 19, 2018 157.91 159.12 156.79 157.76 594,361 -0.23(-0.15%)
Apr 18, 2018 159.22 159.99 156.77 157.99 648,443 -0.68(-0.43%)
Apr 17, 2018 155.83 161.58 155.43 158.67 1,166,734 +3.42(+2.20%)
Apr 16, 2018 156.00 156.30 153.98 155.25 970,202 +0.19(+0.12%)
Apr 13, 2018 153.62 157.20 153.10 155.06 1,798,428 +6.71(+4.52%)
Apr 12, 2018 146.60 149.10 146.39 148.35 396,219 +2.96(+2.04%)
Apr 11, 2018 144.19 146.65 144.16 145.39 507,020 +0.45(+0.31%)
Apr 10, 2018 142.49 145.61 141.53 144.94 720,451 +4.16(+2.95%)
Apr 09, 2018 141.74 143.23 139.68 140.78 479,847 +0.07(+0.05%)
Apr 06, 2018 142.29 143.44 139.72 140.71 560,917 -2.53(-1.77%)
Apr 05, 2018 144.23 144.87 143.11 143.24 541,966 -0.17(-0.12%)
Apr 04, 2018 140.15 143.86 138.67 143.41 729,417 +1.07(+0.75%)
Apr 03, 2018 141.95 143.05 141.06 142.34 697,359 +1.63(+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