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 (%)
Jan 31, 2012 121.18 121.20 119.12 119.74 1,033,818 -0.36(-0.30%)
Jan 30, 2012 119.00 121.00 117.75 120.10 1,066,978 -0.06(-0.05%)
Jan 27, 2012 117.00 120.60 116.84 120.16 2,185,039 -0.66(-0.55%)
Jan 26, 2012 123.45 124.02 119.85 120.82 1,704,883 -1.66(-1.36%)
Jan 25, 2012 123.40 123.50 121.14 122.48 1,030,936 -0.62(-0.50%)
Jan 24, 2012 120.65 124.29 119.94 123.10 1,784,490 +2.08(+1.72%)
Jan 23, 2012 120.10 122.23 119.62 121.02 1,711,351 +0.75(+0.62%)
Jan 20, 2012 119.00 121.50 118.60 120.27 1,955,115 +0.27(+0.22%)
Jan 19, 2012 118.47 122.63 116.49 120.00 7,044,486 +11.54(+10.64%)
Jan 18, 2012 106.61 109.24 106.19 108.46 2,626,759 +2.15(+2.02%)
Jan 17, 2012 108.76 108.76 105.45 106.31 1,285,610 -0.47(-0.44%)
Jan 13, 2012 109.69 110.06 106.01 106.78 1,852,808 -4.03(-3.64%)
Jan 12, 2012 110.92 111.75 108.03 110.81 1,358,021 +0.09(+0.08%)
Jan 11, 2012 109.91 111.85 109.65 110.72 1,427,842 +1.11(+1.01%)
Jan 10, 2012 111.99 112.85 108.41 109.61 1,658,092 -0.88(-0.80%)
Jan 09, 2012 107.60 112.26 107.60 110.49 2,422,058 +3.77(+3.53%)
Jan 06, 2012 106.43 107.12 105.25 106.72 1,370,053 +1.49(+1.42%)
Jan 05, 2012 104.02 105.38 102.75 105.23 1,259,075 +0.91(+0.87%)
Jan 04, 2012 102.15 105.05 99.60 104.32 2,644,582 -1.80(-1.70%)
Dec 30, 2011 106.64 107.55 105.99 106.12 931,076 -0.88(-0.82%)
Dec 29, 2011 106.21 107.13 105.11 107.00 997,059 +1.27(+1.20%)
Dec 28, 2011 106.22 106.54 104.71 105.73 1,311,039 -0.81(-0.76%)
Dec 27, 2011 105.91 107.16 105.31 106.54 667,180 +0.15(+0.14%)
Dec 23, 2011 104.82 106.45 103.37 106.39 1,022,704 +4.26(+4.17%)
Dec 21, 2011 108.08 108.43 99.59 102.13 3,226,072 -7.26(-6.64%)
Dec 20, 2011 107.07 110.72 106.04 109.39 1,712,748 +6.91(+6.74%)
Dec 19, 2011 105.67 106.52 102.20 102.48 1,624,830 -2.35(-2.24%)
Dec 16, 2011 106.01 108.75 104.77 104.83 2,161,878 -0.46(-0.44%)
Dec 15, 2011 106.25 107.05 104.23 105.29 1,189,629 +0.64(+0.61%)
Dec 14, 2011 109.36 109.50 103.60 104.65 2,327,546 -5.29(-4.81%)
Dec 13, 2011 113.44 114.78 108.69 109.94 1,707,864 -2.42(-2.15%)
Dec 12, 2011 112.93 113.34 111.10 112.36 1,289,938 -2.38(-2.07%)
Dec 09, 2011 111.79 115.18 111.14 114.74 1,599,391 +3.65(+3.29%)
Dec 08, 2011 113.43 113.55 110.67 111.09 1,388,535 -3.42(-2.99%)
Dec 07, 2011 114.16 115.16 112.50 114.51 1,104,471 +0.19(+0.17%)
Dec 06, 2011 115.79 116.21 113.00 114.32 1,406,017 -1.34(-1.16%)
Dec 05, 2011 115.00 117.30 114.09 115.66 2,248,479 +3.24(+2.88%)
Dec 02, 2011 112.00 113.51 111.26 112.42 1,640,891 +1.35(+1.22%)
Dec 01, 2011 111.50 113.21 108.46 111.07 2,417,424 -1.96(-1.73%)
Nov 30, 2011 107.30 113.23 107.00 113.03 2,622,884 +9.62(+9.30%)
Nov 29, 2011 104.69 105.42 102.51 103.41 1,252,918 -1.25(-1.19%)
Nov 28, 2011 100.80 104.74 100.79 104.66 1,852,343 +7.04(+7.21%)
Nov 25, 2011 98.70 101.31 97.59 97.62 805,363 -1.91(-1.92%)
Nov 23, 2011 102.06 102.34 98.21 99.53 2,091,920 -3.61(-3.50%)
Nov 22, 2011 102.53 104.43 101.16 103.14 1,376,909 +0.41(+0.40%)
Nov 21, 2011 104.03 104.06 100.82 102.73 1,972,890 -3.46(-3.26%)
Nov 18, 2011 107.34 107.95 105.48 106.19 1,474,091 -0.91(-0.85%)
Nov 17, 2011 110.50 110.72 104.75 107.10 2,079,464 -3.36(-3.04%)
Nov 16, 2011 111.29 113.24 110.32 110.46 1,520,345 -2.15(-1.91%)
Nov 15, 2011 110.41 113.60 109.60 112.61 1,502,494 +1.99(+1.80%)
Nov 14, 2011 111.37 113.10 110.49 110.62 1,295,986 -0.57(-0.51%)
Nov 11, 2011 108.33 111.68 108.04 111.19 1,641,172 +4.20(+3.93%)
Nov 10, 2011 107.73 108.85 106.28 106.99 1,660,769 +1.22(+1.15%)
Nov 09, 2011 106.33 108.59 104.05 105.77 1,753,537 -3.84(-3.50%)
Nov 08, 2011 109.44 110.49 107.59 109.61 1,221,013 +1.05(+0.97%)
Nov 07, 2011 109.52 109.76 106.74 108.56 1,698,202 -1.06(-0.97%)
Nov 04, 2011 105.65 110.33 105.65 109.62 2,499,853 +2.68(+2.51%)
Nov 03, 2011 106.04 107.69 102.59 106.94 2,221,219 +2.31(+2.21%)
Nov 02, 2011 101.01 105.42 101.00 104.63 2,094,750 +4.07(+4.05%)
Nov 01, 2011 100.28 101.98 97.71 100.56 2,513,542 -3.39(-3.26%)
Oct 31, 2011 105.68 107.65 103.95 103.95 2,794,443 -3.68(-3.42%)
Oct 28, 2011 104.41 107.95 103.76 107.63 2,121,489 +1.91(+1.81%)
Oct 27, 2011 103.03 107.00 100.79 105.72 3,394,653 +4.46(+4.40%)
Oct 26, 2011 97.25 103.00 96.56 101.26 8,089,027 +12.50(+14.08%)
Oct 25, 2011 92.77 92.92 88.40 88.76 3,349,142 -4.66(-4.99%)
Oct 24, 2011 89.13 93.99 89.13 93.42 1,920,387 +4.50(+5.06%)
Oct 21, 2011 87.42 89.00 86.30 88.92 1,584,468 +2.20(+2.54%)
Oct 20, 2011 87.60 87.60 84.79 86.72 1,874,673 +0.26(+0.30%)
Oct 19, 2011 88.19 88.88 86.06 86.46 1,147,998 -2.04(-2.31%)
Oct 18, 2011 87.48 89.39 85.36 88.50 1,592,154 +1.46(+1.68%)
Oct 17, 2011 89.79 89.80 86.56 87.04 1,450,587 -3.03(-3.36%)
Oct 14, 2011 88.45 90.22 87.86 90.07 1,777,163 +2.62(+3.00%)
Oct 13, 2011 87.00 88.10 85.90 87.45 1,546,960 -0.35(-0.40%)
Oct 12, 2011 88.54 88.90 86.45 87.80 2,312,004 +0.74(+0.85%)
Oct 11, 2011 86.92 87.64 85.56 87.06 1,126,150 -0.25(-0.29%)
Oct 10, 2011 86.70 88.44 85.00 87.31 1,678,005 +2.30(+2.71%)
Oct 07, 2011 85.76 86.78 83.40 85.01 2,537,980 -0.74(-0.86%)
Oct 06, 2011 84.00 85.81 81.74 85.75 2,892,849 +3.18(+3.85%)
Oct 05, 2011 75.93 83.17 75.11 82.57 3,675,454 +4.94(+6.36%)
Oct 04, 2011 70.36 77.80 70.21 77.63 4,173,277 +7.20(+10.22%)
Oct 03, 2011 70.61 72.35 69.60 70.43 2,675,689 -0.62(-0.87%)
Sep 30, 2011 73.26 74.12 71.05 71.05 1,906,383 -3.70(-4.95%)
Sep 29, 2011 77.34 77.75 72.40 74.75 1,930,628 -1.10(-1.45%)
Sep 28, 2011 78.02 78.69 75.63 75.85 1,491,321 -2.04(-2.62%)
Sep 27, 2011 78.79 80.60 77.12 77.89 2,637,893 +0.51(+0.66%)
Sep 26, 2011 74.60 77.50 72.50 77.38 2,644,812 +3.00(+4.03%)
Sep 23, 2011 73.13 74.87 72.76 74.38 2,136,864 +0.18(+0.24%)
Sep 22, 2011 74.13 75.32 70.83 74.20 3,600,048 -2.48(-3.23%)
Sep 21, 2011 78.31 80.49 76.65 76.68 2,407,924 -1.49(-1.91%)
Sep 20, 2011 83.20 83.92 78.09 78.17 2,712,628 -4.72(-5.69%)
Sep 19, 2011 82.24 83.61 80.50 82.89 1,767,543 -0.83(-0.99%)
Sep 16, 2011 84.60 86.16 82.35 83.72 2,080,720 -0.81(-0.96%)
Sep 15, 2011 84.05 85.10 83.10 84.53 2,226,022 +1.31(+1.57%)
Sep 14, 2011 80.70 84.50 80.23 83.22 3,760,724 +2.92(+3.64%)
Sep 13, 2011 78.10 80.48 77.61 80.30 3,702,899 +2.78(+3.59%)
Sep 12, 2011 73.03 77.60 72.81 77.52 2,904,937 +2.92(+3.91%)
Sep 09, 2011 77.71 77.85 73.30 74.60 3,188,662 -3.84(-4.90%)
Sep 08, 2011 79.77 80.60 77.66 78.44 2,175,237 -1.48(-1.85%)
Sep 07, 2011 77.62 80.10 77.42 79.92 1,747,174 +3.89(+5.12%)
Sep 06, 2011 73.57 76.39 72.31 76.03 1,986,426 -0.28(-0.37%)
Sep 02, 2011 77.10 78.49 75.55 76.31 1,782,868 -2.82(-3.56%)
Sep 01, 2011 81.50 82.44 78.64 79.13 2,428,112 -2.44(-2.99%)
Aug 31, 2011 80.00 82.31 80.00 81.57 3,419,959 +2.24(+2.82%)
Aug 30, 2011 77.91 79.85 77.02 79.33 2,187,156 +0.61(+0.77%)
Aug 29, 2011 78.29 78.81 76.33 78.72 2,395,598 +3.23(+4.28%)
Aug 26, 2011 71.40 75.74 71.20 75.49 3,000,980 +3.77(+5.26%)
Aug 25, 2011 75.97 76.27 71.40 71.72 3,063,464 -1.74(-2.37%)
Aug 24, 2011 73.66 74.74 70.64 73.46 2,732,822 -0.48(-0.65%)
Aug 23, 2011 69.42 73.95 69.01 73.94 3,045,912 +4.69(+6.77%)
Aug 22, 2011 71.66 71.98 69.04 69.25 2,679,318 -0.07(-0.10%)
Aug 19, 2011 70.25 72.81 69.20 69.32 2,889,307 -1.98(-2.78%)
Aug 18, 2011 74.00 74.06 70.06 71.30 3,855,634 -7.42(-9.43%)
Aug 17, 2011 81.61 81.73 77.50 78.72 2,302,795 -2.55(-3.14%)
Aug 16, 2011 82.61 83.23 79.58 81.27 2,264,169 -2.38(-2.85%)
Aug 15, 2011 84.00 85.16 82.68 83.65 4,094,094 +1.75(+2.14%)
Aug 12, 2011 79.55 83.08 78.21 81.90 4,779,092 +5.78(+7.59%)
Aug 11, 2011 73.87 77.55 73.87 76.12 3,883,748 +3.19(+4.37%)
Aug 10, 2011 74.70 76.48 72.57 72.93 3,543,136 -3.59(-4.69%)
Aug 09, 2011 77.76 78.38 70.99 76.52 5,480,796 +1.26(+1.67%)
Aug 08, 2011 77.97 81.28 74.95 75.26 5,344,801 -7.68(-9.26%)
Aug 05, 2011 88.34 88.50 81.67 82.94 4,867,013 -3.58(-4.14%)
Aug 04, 2011 91.72 93.27 86.45 86.52 4,344,013 -6.84(-7.32%)
Aug 03, 2011 90.52 93.70 89.11 93.36 3,099,640 +3.17(+3.51%)
Aug 02, 2011 92.01 94.99 90.05 90.19 3,075,737 -3.30(-3.53%)
Aug 01, 2011 95.52 96.39 91.92 93.49 2,104,802 +0.01(+0.01%)
Jul 29, 2011 93.35 95.58 92.30 93.48 2,571,223 -0.78(-0.83%)
Jul 28, 2011 95.34 96.50 93.84 94.27 2,118,179 -0.64(-0.67%)
Jul 27, 2011 98.00 98.00 94.62 94.90 3,304,349 -4.41(-4.44%)
Jul 26, 2011 98.69 100.20 98.16 99.31 2,542,560 +1.81(+1.86%)
Jul 25, 2011 99.80 100.98 97.25 97.50 3,727,693 -3.70(-3.66%)
Jul 22, 2011 102.01 102.45 99.57 101.20 4,089,714 +2.33(+2.36%)
Jul 21, 2011 102.81 104.00 98.10 98.87 7,326,832 -12.57(-11.28%)
Jul 20, 2011 116.00 116.00 110.45 111.44 6,363,080 -7.21(-6.08%)
Jul 19, 2011 113.33 118.69 113.00 118.65 2,671,026 +6.83(+6.11%)
Jul 18, 2011 113.44 115.20 111.29 111.82 1,886,844 -2.12(-1.86%)
Jul 15, 2011 112.41 113.99 110.66 113.94 1,806,995 +2.98(+2.69%)
Jul 14, 2011 113.65 115.50 109.92 110.96 1,816,310 -1.76(-1.56%)
Jul 13, 2011 111.78 115.08 111.78 112.72 1,670,419 +2.32(+2.10%)
Jul 12, 2011 112.26 112.49 108.05 110.40 3,030,856 -2.38(-2.11%)
Jul 11, 2011 115.54 117.17 112.24 112.78 1,934,004 -3.64(-3.13%)
Jul 08, 2011 114.76 117.00 114.20 116.42 1,698,471 -1.22(-1.04%)
Jul 07, 2011 117.00 119.69 116.90 117.64 2,759,602 +1.82(+1.57%)
Jul 06, 2011 113.29 116.75 113.29 115.82 2,713,664 +2.31(+2.04%)
Jul 05, 2011 113.01 113.83 111.37 113.51 1,355,655 +0.35(+0.31%)
Jul 01, 2011 110.83 113.33 110.13 113.16 1,431,223 +2.91(+2.64%)
Jun 30, 2011 110.95 111.80 110.00 110.25 1,977,392 -0.90(-0.81%)
Jun 29, 2011 109.12 111.90 107.50 111.15 2,668,526 +2.37(+2.18%)
Jun 28, 2011 110.50 111.97 107.90 108.78 2,771,218 -0.76(-0.69%)
Jun 27, 2011 106.66 110.25 105.73 109.54 2,019,973 +3.44(+3.24%)
Jun 24, 2011 107.10 107.59 105.01 106.10 1,920,900 -1.52(-1.41%)
Jun 23, 2011 101.41 107.66 101.03 107.62 3,070,334 +2.81(+2.68%)
Jun 22, 2011 105.65 108.40 104.68 104.81 3,043,844 +1.81(+1.76%)
Jun 21, 2011 99.17 103.27 98.50 103.00 2,210,283 +4.82(+4.91%)
Jun 20, 2011 98.15 98.65 96.21 98.18 1,890,699 +0.98(+1.01%)
Jun 17, 2011 101.93 102.32 96.93 97.20 3,361,211 -2.89(-2.89%)
Jun 16, 2011 103.87 104.84 98.75 100.09 3,128,156 -3.52(-3.40%)
Jun 15, 2011 105.14 107.22 103.00 103.61 2,023,002 -3.03(-2.84%)
Jun 14, 2011 106.32 107.55 105.24 106.64 1,501,336 +2.35(+2.25%)
Jun 13, 2011 105.53 107.50 104.03 104.29 1,839,564 -1.10(-1.04%)
Jun 10, 2011 108.73 109.62 104.79 105.39 2,113,765 -3.54(-3.25%)
Jun 09, 2011 110.87 111.40 108.17 108.93 2,178,461 -2.11(-1.90%)
Jun 08, 2011 111.04 112.00 110.07 111.04 2,805,864 -0.97(-0.87%)
Jun 07, 2011 108.99 112.61 106.99 112.01 3,220,774 +4.95(+4.62%)
Jun 06, 2011 110.45 110.58 106.97 107.06 1,701,766 -2.64(-2.41%)
Jun 03, 2011 109.86 111.66 109.03 109.70 1,449,022 +7.32(+7.15%)
May 24, 2011 105.41 105.50 102.27 102.38 1,645,656 -2.38(-2.27%)
May 23, 2011 105.47 106.52 104.12 104.76 1,517,953 -2.20(-2.06%)
May 20, 2011 108.48 109.22 106.76 106.96 1,800,193 -1.22(-1.13%)
May 19, 2011 109.27 109.35 106.54 108.18 2,060,116 -0.34(-0.31%)
May 18, 2011 103.82 109.51 103.82 108.52 2,962,247 +4.68(+4.51%)
May 17, 2011 104.55 106.45 102.60 103.84 2,176,302 -1.19(-1.13%)
May 16, 2011 103.99 106.98 103.75 105.03 2,385,718 +0.39(+0.37%)
May 13, 2011 105.60 107.89 104.62 104.64 3,006,517 -1.12(-1.06%)
May 12, 2011 103.48 106.12 102.16 105.76 2,275,256 +1.95(+1.88%)
May 11, 2011 104.11 106.29 102.94 103.81 1,923,449 -0.58(-0.56%)
May 10, 2011 103.91 104.87 102.35 104.39 1,898,580 +1.02(+0.99%)
May 09, 2011 101.26 103.53 100.26 103.37 1,682,981 +2.47(+2.45%)
May 06, 2011 101.95 102.99 100.25 100.90 1,507,481 +0.41(+0.41%)
May 05, 2011 99.79 102.77 99.50 100.49 2,738,112 +0.77(+0.77%)
May 04, 2011 100.66 101.98 97.26 99.72 2,518,549 -0.83(-0.83%)
May 03, 2011 99.81 101.36 99.12 100.55 2,182,309 +0.36(+0.36%)
May 02, 2011 100.28 101.85 99.72 100.19 2,485,925 -1.17(-1.15%)
Apr 29, 2011 102.98 102.98 100.66 101.36 2,631,834 -1.42(-1.38%)
Apr 28, 2011 105.36 106.45 102.23 102.78 2,764,793 -2.60(-2.47%)
Apr 27, 2011 104.03 106.24 103.89 105.38 2,690,855 +1.41(+1.36%)
Apr 26, 2011 105.99 106.00 102.64 103.97 3,386,431 -1.74(-1.65%)
Apr 25, 2011 108.77 109.15 105.52 105.71 3,251,456 -1.16(-1.09%)
Apr 21, 2011 110.89 111.63 105.29 106.87 9,929,270 +7.13(+7.15%)
Apr 20, 2011 95.73 99.80 94.41 99.74 6,297,184 +6.82(+7.34%)
Apr 19, 2011 93.30 94.37 92.33 92.92 2,502,919 -0.61(-0.65%)
Apr 18, 2011 94.03 94.03 92.20 93.53 2,121,626 -1.16(-1.23%)
Apr 15, 2011 96.23 96.23 94.57 94.69 2,313,577 -1.48(-1.54%)
Apr 14, 2011 95.80 96.45 94.30 96.17 2,401,768 -0.53(-0.55%)
Apr 13, 2011 96.73 97.73 95.38 96.70 4,228,528 +2.93(+3.12%)
Apr 12, 2011 93.59 94.29 92.03 93.77 2,591,481 -0.73(-0.77%)
Apr 11, 2011 94.92 95.98 93.76 94.50 2,102,154 -0.68(-0.71%)
Apr 08, 2011 96.08 96.45 94.48 95.18 2,759,714 +0.57(+0.60%)
Apr 07, 2011 94.20 95.20 93.00 94.61 3,550,373 +0.22(+0.23%)
Apr 06, 2011 93.95 95.37 93.04 94.39 3,332,138 +1.04(+1.11%)
Apr 05, 2011 94.33 94.67 93.23 93.35 2,844,064 -0.80(-0.85%)
Apr 04, 2011 94.24 95.54 93.60 94.15 4,060,109 +0.59(+0.63%)
Apr 01, 2011 100.58 100.72 93.41 93.56 12,314,316 -9.01(-8.78%)
Mar 31, 2011 101.00 103.00 100.02 102.57 5,067,560 +1.87(+1.86%)
Mar 30, 2011 100.70 101.85 98.51 100.70 6,157,101 +3.30(+3.39%)
Mar 29, 2011 93.79 98.13 93.41 97.40 3,785,124 +3.64(+3.88%)
Mar 28, 2011 96.60 96.85 93.69 93.76 2,573,623 -1.91(-2.00%)
Mar 25, 2011 95.00 96.96 95.00 95.67 3,509,144 +0.79(+0.83%)
Mar 24, 2011 96.12 96.71 93.45 94.88 4,328,028 -0.79(-0.83%)
Mar 23, 2011 91.86 96.42 91.86 95.67 5,886,930 +4.00(+4.36%)
Mar 22, 2011 95.17 96.60 91.10 91.67 10,290,489 -3.93(-4.11%)
Mar 21, 2011 96.90 98.66 95.21 95.60 7,304,176 -1.32(-1.36%)
Mar 18, 2011 104.85 105.22 96.91 96.92 8,603,782 -6.44(-6.23%)
Mar 17, 2011 108.63 108.87 103.00 103.36 3,955,768 -3.29(-3.08%)
Mar 16, 2011 111.22 112.88 106.56 106.65 3,752,165 -4.02(-3.63%)
Mar 15, 2011 105.21 111.02 104.90 110.67 3,377,626 +1.70(+1.56%)
Mar 14, 2011 110.09 112.20 108.00 108.97 2,347,132 -2.03(-1.83%)
Mar 11, 2011 109.30 111.41 108.12 111.00 2,201,952 +0.94(+0.85%)
Mar 10, 2011 106.39 111.33 105.13 110.06 3,873,105 +1.89(+1.75%)
Mar 09, 2011 109.44 109.62 106.86 108.17 2,649,415 -2.44(-2.21%)
Mar 08, 2011 108.44 112.43 108.27 110.61 2,598,737 +1.91(+1.76%)
Mar 07, 2011 114.16 114.53 108.00 108.70 4,257,951 -5.12(-4.50%)
Mar 04, 2011 114.61 115.50 112.55 113.82 2,133,114 -0.53(-0.46%)
Mar 03, 2011 115.35 116.48 113.75 114.35 3,044,301 +1.15(+1.02%)
Mar 02, 2011 112.68 116.50 112.63 113.20 3,002,403 -0.18(-0.16%)
Mar 01, 2011 118.58 118.60 112.46 113.38 3,649,549 -4.63(-3.92%)
Feb 28, 2011 120.66 120.96 116.58 118.01 2,072,079 -2.17(-1.81%)
Feb 25, 2011 121.00 122.65 118.64 120.18 2,689,333 +3.12(+2.67%)
Feb 24, 2011 112.06 117.30 110.74 117.06 3,313,248 +5.07(+4.53%)
Feb 23, 2011 114.52 116.47 110.69 111.99 3,293,103 -3.12(-2.71%)
Feb 22, 2011 118.59 118.74 115.00 115.11 2,589,056 -5.74(-4.75%)
Feb 18, 2011 123.66 123.69 120.28 120.85 2,612,850 -2.08(-1.69%)
Feb 17, 2011 124.93 125.00 122.75 122.93 2,624,481 -2.75(-2.19%)
Feb 16, 2011 127.21 127.36 124.76 125.68 2,900,293 -0.69(-0.55%)
Feb 15, 2011 129.48 129.92 125.72 126.37 3,113,383 -2.05(-1.60%)
Feb 14, 2011 126.74 129.00 126.70 128.42 2,597,135 +1.80(+1.42%)
Feb 11, 2011 127.10 128.90 126.11 126.62 2,633,272 -0.38(-0.30%)
Feb 10, 2011 121.44 127.95 121.00 127.00 4,684,435 +3.34(+2.70%)
Feb 09, 2011 123.14 124.45 121.07 123.66 3,081,967 +0.14(+0.11%)
Feb 08, 2011 124.00 125.35 122.25 123.52 3,717,377 -0.71(-0.57%)
Feb 07, 2011 124.43 127.96 123.41 124.23 7,396,189 +0.59(+0.48%)
Feb 04, 2011 120.15 123.90 119.50 123.64 7,085,920 +5.43(+4.59%)
Feb 03, 2011 113.85 118.65 113.85 118.21 5,873,641 +4.70(+4.14%)
Feb 02, 2011 107.81 113.74 107.81 113.51 3,729,653 +3.55(+3.23%)
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.