Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

181.94 +0.09 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 132.94 135.78 132.70 133.68 1,081,384 -0.25(-0.19%)
Apr 30, 2012 136.09 136.10 133.33 133.93 858,654 -2.18(-1.60%)
Apr 27, 2012 133.43 136.94 132.66 136.11 1,188,549 +2.70(+2.02%)
Apr 26, 2012 130.60 133.67 130.01 133.41 1,367,374 +2.69(+2.06%)
Apr 25, 2012 129.70 130.85 127.07 130.72 1,931,825 +1.44(+1.11%)
Apr 24, 2012 130.75 131.12 127.38 129.28 1,366,470 -1.57(-1.20%)
Apr 23, 2012 130.24 131.88 128.50 130.85 1,686,970 -0.78(-0.59%)
Apr 20, 2012 134.04 134.65 131.51 131.63 1,875,208 -2.35(-1.75%)
Apr 19, 2012 133.79 139.20 131.30 133.98 6,221,682 +9.77(+7.87%)
Apr 18, 2012 124.77 125.08 122.15 124.21 2,607,615 +0.46(+0.37%)
Apr 17, 2012 123.44 124.99 122.93 123.75 1,439,199 +1.71(+1.40%)
Apr 16, 2012 123.45 124.51 120.71 122.04 1,787,165 -0.08(-0.07%)
Apr 13, 2012 124.38 124.73 121.77 122.12 1,933,574 -2.03(-1.64%)
Apr 12, 2012 123.19 126.25 121.37 124.15 2,056,468 +1.50(+1.22%)
Apr 11, 2012 122.90 125.16 120.01 122.65 3,687,588 -5.65(-4.40%)
Apr 10, 2012 133.00 134.67 127.66 128.30 1,766,313 -4.58(-3.45%)
Apr 09, 2012 132.56 133.81 131.19 132.88 1,022,649 -3.05(-2.24%)
Apr 05, 2012 135.33 136.11 133.42 135.93 903,529 -0.18(-0.13%)
Apr 04, 2012 136.90 137.88 134.24 136.11 1,286,832 -1.95(-1.41%)
Apr 03, 2012 136.78 139.46 136.64 138.06 1,383,060 +1.40(+1.02%)
Apr 02, 2012 135.05 137.59 134.11 136.66 1,065,611 +1.70(+1.26%)
Mar 30, 2012 135.67 136.46 132.64 134.96 1,216,981 +0.10(+0.07%)
Mar 29, 2012 132.81 135.15 132.20 134.86 860,242 +0.81(+0.60%)
Mar 28, 2012 133.00 135.28 132.31 134.05 912,140 -0.06(-0.04%)
Mar 27, 2012 134.94 135.93 134.00 134.11 878,341 -0.69(-0.51%)
Mar 26, 2012 133.75 135.57 133.01 134.80 971,873 +2.67(+2.02%)
Mar 23, 2012 132.38 132.50 130.47 132.13 710,493 -0.34(-0.26%)
Mar 22, 2012 131.14 132.87 129.50 132.47 1,085,746 +1.11(+0.85%)
Mar 21, 2012 130.20 132.40 129.37 131.36 1,140,803 +1.85(+1.43%)
Mar 20, 2012 131.10 131.31 128.37 129.51 1,633,621 -3.22(-2.43%)
Mar 19, 2012 132.64 135.83 132.15 132.73 1,191,116 +0.82(+0.62%)
Mar 16, 2012 132.10 133.06 130.99 131.91 921,659 -0.40(-0.30%)
Mar 15, 2012 132.00 134.00 130.70 132.31 1,132,836 +0.45(+0.34%)
Mar 14, 2012 133.21 133.60 130.82 131.86 1,437,207 -0.86(-0.65%)
Mar 13, 2012 126.85 132.75 126.70 132.72 2,206,594 +6.87(+5.46%)
Mar 12, 2012 126.34 126.34 124.59 125.85 857,351 +0.24(+0.19%)
Mar 09, 2012 124.60 126.36 123.50 125.61 756,376 +1.35(+1.09%)
Mar 08, 2012 125.96 126.80 124.18 124.26 961,997 -0.49(-0.39%)
Mar 07, 2012 122.50 125.57 122.50 124.75 1,084,361 +3.49(+2.88%)
Mar 06, 2012 121.03 122.97 119.50 121.26 1,478,916 -3.23(-2.59%)
Mar 05, 2012 126.97 127.40 123.70 124.49 917,396 -2.52(-1.98%)
Mar 02, 2012 126.96 128.51 126.01 127.01 729,619 -0.32(-0.25%)
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.