Indicators

F5 Networks (NQ: FFIV )

171.62 +0.58 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.