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

F5 Networks (NQ: FFIV )

167.97 -14.16 (-7.77%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 30, 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, 2014 109.69 109.69 106.50 107.02 2,797,771 -2.93(-2.66%)
Jan 30, 2014 108.25 110.90 107.25 109.95 2,247,255 +2.47(+2.30%)
Jan 29, 2014 107.18 109.08 106.72 107.48 2,954,930 -2.26(-2.06%)
Jan 28, 2014 106.23 110.42 106.06 109.74 3,906,409 +3.24(+3.04%)
Jan 27, 2014 105.23 108.14 104.71 106.50 3,836,218 +1.59(+1.52%)
Jan 24, 2014 102.17 106.12 101.00 104.91 4,519,145 +2.42(+2.36%)
Jan 23, 2014 107.99 109.00 102.39 102.49 7,224,966 +5.01(+5.14%)
Jan 22, 2014 98.00 98.87 97.16 97.48 2,818,661 -0.72(-0.73%)
Jan 21, 2014 97.83 98.65 97.37 98.20 2,166,761 +1.28(+1.32%)
Jan 17, 2014 97.51 96.92 96.92 96.92 1,440,700 -0.83(-0.85%)
Jan 16, 2014 97.44 98.18 96.91 97.75 1,151,824 +0.25(+0.26%)
Jan 15, 2014 94.52 98.17 94.71 97.50 2,483,699 +2.98(+3.15%)
Jan 14, 2014 92.22 94.98 91.99 94.52 2,215,006 +2.51(+2.73%)
Jan 13, 2014 91.08 93.50 90.72 92.01 4,484,723 +3.49(+3.94%)
Jan 10, 2014 88.33 88.54 87.56 88.52 940,984 +0.46(+0.52%)
Jan 09, 2014 89.74 89.74 87.47 88.06 1,064,605 -1.31(-1.47%)
Jan 08, 2014 89.62 90.57 88.52 89.37 1,663,456 -0.27(-0.30%)
Jan 07, 2014 88.12 90.26 87.70 89.64 1,727,840 +1.86(+2.12%)
Jan 06, 2014 89.26 89.65 87.52 87.78 1,795,930 -0.25(-0.28%)
Jan 03, 2014 89.08 89.29 87.82 88.03 1,068,169 -0.86(-0.97%)
Jan 02, 2014 90.42 90.47 88.44 88.89 1,038,837 -1.97(-2.17%)
Dec 31, 2013 90.20 90.86 90.86 90.86 953,100 +0.97(+1.08%)
Dec 30, 2013 89.27 90.79 88.89 89.89 930,199 +0.67(+0.75%)
Dec 27, 2013 89.22 89.83 89.00 89.22 702,076 -0.06(-0.07%)
Dec 26, 2013 89.50 89.85 89.10 89.28 904,052 -0.16(-0.18%)
Dec 24, 2013 89.50 89.95 89.33 89.44 533,004 -0.07(-0.08%)
Dec 23, 2013 88.50 89.84 87.92 89.51 2,077,990 +1.41(+1.60%)
Dec 20, 2013 85.65 88.50 85.15 88.10 3,314,547 +3.12(+3.67%)
Dec 19, 2013 83.87 85.53 83.58 84.98 1,366,964 +0.87(+1.03%)
Dec 18, 2013 83.95 84.26 82.53 84.11 1,435,132 -0.14(-0.17%)
Dec 17, 2013 83.73 85.14 83.63 84.25 1,699,793 +0.81(+0.97%)
Dec 16, 2013 81.80 84.17 81.79 83.44 1,961,994 +1.97(+2.42%)
Dec 13, 2013 82.40 82.47 81.22 81.47 982,508 -0.52(-0.63%)
Dec 12, 2013 84.04 84.43 81.71 81.99 1,493,655 -2.25(-2.67%)
Dec 11, 2013 85.48 85.50 84.14 84.24 1,955,320 -0.48(-0.57%)
Dec 10, 2013 84.81 85.31 84.49 84.72 1,162,402 -0.46(-0.54%)
Dec 09, 2013 83.94 85.61 83.69 85.18 1,581,792 +1.59(+1.90%)
Dec 06, 2013 82.56 84.04 81.20 83.59 0 +2.09(+2.56%)
Dec 05, 2013 82.62 82.84 81.48 81.50 1,586,055 -1.31(-1.58%)
Dec 04, 2013 81.58 83.25 81.53 82.81 2,270,627 +0.73(+0.89%)
Dec 03, 2013 81.36 82.27 81.25 82.08 1,289,910 +0.03(+0.04%)
Dec 02, 2013 82.11 82.55 81.80 82.05 935,319 -0.21(-0.26%)
Nov 29, 2013 82.56 82.68 81.78 82.26 0 -0.12(-0.15%)
Nov 27, 2013 81.88 82.65 81.36 82.38 0 +0.54(+0.66%)
Nov 26, 2013 81.22 82.69 80.76 81.84 2,177,203 +0.94(+1.16%)
Nov 25, 2013 82.97 83.01 80.82 80.90 1,400,022 -2.04(-2.46%)
Nov 22, 2013 83.20 83.43 81.67 82.94 0 +0.03(+0.03%)
Nov 21, 2013 82.07 83.18 81.60 82.91 917,972 +1.35(+1.66%)
Nov 20, 2013 82.29 83.32 81.39 81.56 906,403 -0.46(-0.56%)
Nov 19, 2013 83.71 84.00 81.05 82.02 1,785,241 -1.87(-2.23%)
Nov 18, 2013 84.74 85.41 83.78 83.89 1,654,888 -0.73(-0.86%)
Nov 15, 2013 84.23 85.49 83.93 84.62 0 +0.57(+0.68%)
Nov 14, 2013 83.32 85.12 82.06 84.05 2,406,149 -0.59(-0.70%)
Nov 13, 2013 83.85 85.31 83.81 84.64 2,059,106 +0.51(+0.61%)
Nov 12, 2013 83.50 84.87 83.50 84.13 0 +1.27(+1.53%)
Nov 11, 2013 82.23 83.18 81.33 82.86 0 +0.84(+1.02%)
Nov 08, 2013 80.37 82.13 80.34 82.02 0 +1.63(+2.03%)
Nov 07, 2013 81.11 81.79 80.12 80.39 1,618,263 -0.81(-1.00%)
Nov 06, 2013 80.34 81.42 79.90 81.20 1,598,351 +1.46(+1.83%)
Nov 05, 2013 79.60 80.56 79.11 79.74 1,961,977 +0.19(+0.24%)
Nov 04, 2013 79.73 80.47 78.14 79.55 2,532,319 +0.12(+0.15%)
Nov 01, 2013 81.47 81.90 78.74 79.43 0 -2.10(-2.58%)
Oct 31, 2013 83.33 83.50 81.07 81.53 2,736,963 -1.95(-2.34%)
Oct 30, 2013 84.64 84.75 83.00 83.49 1,323,709 -0.67(-0.80%)
Oct 29, 2013 84.50 85.32 83.16 84.16 2,091,677 -0.12(-0.14%)
Oct 28, 2013 82.55 84.86 82.52 84.28 2,677,751 +1.57(+1.90%)
Oct 25, 2013 85.50 85.88 82.36 82.71 0 -2.44(-2.87%)
Oct 24, 2013 88.04 91.68 84.20 85.15 6,627,805 -1.16(-1.34%)
Oct 23, 2013 90.49 90.83 85.58 86.31 5,298,126 -4.34(-4.79%)
Oct 22, 2013 91.23 91.71 89.53 90.65 2,045,510 +0.54(+0.60%)
Oct 21, 2013 88.18 90.12 88.01 90.11 1,687,478 +2.30(+2.62%)
Oct 18, 2013 86.64 88.06 85.92 87.81 1,877,457 +1.89(+2.20%)
Oct 17, 2013 87.50 88.06 85.87 85.92 2,228,160 -2.60(-2.93%)
Oct 16, 2013 88.36 88.60 87.41 88.52 1,322,160 +0.97(+1.11%)
Oct 15, 2013 89.90 90.37 87.51 87.55 2,004,260 -2.66(-2.95%)
Oct 14, 2013 89.62 90.59 88.98 90.21 1,081,200 -0.29(-0.32%)
Oct 11, 2013 88.77 91.10 88.32 90.50 0 +1.28(+1.43%)
Oct 10, 2013 87.73 89.50 87.51 89.22 1,526,697 +1.32(+1.50%)
Oct 09, 2013 89.27 89.89 86.02 87.90 1,462,200 -0.89(-1.00%)
Oct 08, 2013 91.99 92.73 88.70 88.79 1,781,571 -3.23(-3.51%)
Oct 07, 2013 90.86 93.25 90.51 92.02 1,584,590 +0.48(+0.52%)
Oct 04, 2013 89.89 91.68 89.50 91.54 0 +3.09(+3.49%)
Oct 03, 2013 89.96 91.14 87.65 88.45 1,244,879 -1.43(-1.59%)
Oct 02, 2013 88.18 89.96 87.94 89.88 1,094,241 +0.91(+1.02%)
Oct 01, 2013 86.10 89.10 85.58 88.97 1,532,719 +3.16(+3.68%)
Sep 30, 2013 86.00 86.87 85.31 85.81 964,067 -0.99(-1.14%)
Sep 27, 2013 87.46 87.98 86.37 86.80 0 -1.30(-1.48%)
Sep 26, 2013 88.20 89.57 87.31 88.10 942,916 +0.11(+0.13%)
Sep 25, 2013 86.97 88.35 86.04 87.99 1,130,413 +0.92(+1.06%)
Sep 24, 2013 87.49 87.97 86.05 87.07 2,230,574 -2.10(-2.36%)
Sep 23, 2013 93.59 93.77 89.13 89.17 1,794,562 -4.45(-4.75%)
Sep 20, 2013 94.33 94.66 93.33 93.62 0 +0.52(+0.56%)
Sep 19, 2013 93.19 93.49 92.43 93.10 697,538 +0.16(+0.17%)
Sep 18, 2013 91.65 93.32 90.88 92.94 964,258 +1.31(+1.43%)
Sep 17, 2013 91.07 92.43 90.57 91.63 0 +0.75(+0.83%)
Sep 16, 2013 93.00 93.00 90.57 90.88 0 -1.13(-1.23%)
Sep 13, 2013 91.02 92.04 90.40 92.01 0 +1.38(+1.52%)
Sep 12, 2013 91.94 92.29 90.58 90.63 1,491,068 -1.39(-1.51%)
Sep 11, 2013 89.23 93.20 89.15 92.02 2,209,194 +2.06(+2.29%)
Sep 10, 2013 88.88 90.22 88.40 89.96 1,428,029 +1.52(+1.72%)
Sep 09, 2013 87.51 88.79 87.15 88.44 986,696 +1.56(+1.80%)
Sep 06, 2013 86.75 87.82 85.74 86.88 0 +0.36(+0.42%)
Sep 05, 2013 85.43 87.16 85.28 86.52 1,408,931 +1.12(+1.31%)
Sep 04, 2013 85.10 86.00 84.11 85.40 1,160,170 +0.38(+0.45%)
Sep 03, 2013 84.22 86.11 84.16 85.02 1,502,335 +1.64(+1.97%)
Aug 30, 2013 84.50 84.63 82.78 83.38 0 -0.74(-0.88%)
Aug 29, 2013 83.29 84.92 83.29 84.12 602,400 +0.90(+1.08%)
Aug 28, 2013 82.78 83.75 82.27 83.22 699,551 +0.38(+0.46%)
Aug 27, 2013 84.24 84.89 82.60 82.84 1,444,485 -3.02(-3.52%)
Aug 26, 2013 86.86 87.39 85.67 85.86 844,420 -1.24(-1.42%)
Aug 23, 2013 88.22 88.30 86.66 87.10 0 -0.59(-0.67%)
Aug 22, 2013 86.17 88.09 85.77 87.69 1,205,371 +2.31(+2.71%)
Aug 21, 2013 86.08 86.76 85.25 85.38 1,253,833 -1.43(-1.65%)
Aug 20, 2013 85.82 87.02 85.39 86.81 0 +1.11(+1.30%)
Aug 19, 2013 87.86 88.11 85.63 85.70 0 -1.79(-2.05%)
Aug 16, 2013 89.30 89.72 87.46 87.49 0 -1.74(-1.95%)
Aug 15, 2013 90.37 90.39 87.63 89.23 2,385,170 -3.27(-3.54%)
Aug 14, 2013 92.39 93.65 92.25 92.50 904,682 -0.50(-0.54%)
Aug 13, 2013 92.57 93.69 91.72 93.00 1,147,381 +0.30(+0.32%)
Aug 12, 2013 91.93 94.33 91.53 92.70 2,667,562 +2.82(+3.14%)
Aug 09, 2013 89.93 91.17 89.69 89.88 1,771,097 -0.34(-0.38%)
Aug 08, 2013 88.80 91.00 88.64 90.22 1,799,959 +1.84(+2.08%)
Aug 07, 2013 88.42 89.58 87.66 88.38 1,535,723 -0.08(-0.09%)
Aug 06, 2013 88.78 89.07 88.03 88.46 1,449,904 -0.27(-0.30%)
Aug 05, 2013 87.99 89.22 87.66 88.73 1,473,977 +0.28(+0.32%)
Aug 02, 2013 87.82 88.50 87.02 88.45 1,254,266 -0.59(-0.66%)
Aug 01, 2013 88.26 89.19 87.39 89.04 2,085,585 +1.24(+1.41%)
Jul 31, 2013 88.00 88.38 86.84 87.80 0 -0.09(-0.10%)
Jul 30, 2013 86.81 88.45 86.57 87.89 0 +1.09(+1.26%)
Jul 29, 2013 87.29 87.84 85.62 86.80 0 -0.85(-0.97%)
Jul 26, 2013 86.76 88.20 86.34 87.65 0 +0.36(+0.41%)
Jul 25, 2013 87.97 92.79 87.26 87.29 7,381,395 +5.87(+7.21%)
Jul 24, 2013 81.69 82.49 80.81 81.42 2,817,409 +1.51(+1.89%)
Jul 23, 2013 80.61 80.78 79.63 79.91 1,133,436 -0.43(-0.54%)
Jul 22, 2013 80.47 80.57 79.88 80.34 1,030,565 +0.05(+0.06%)
Jul 19, 2013 81.35 81.79 79.95 80.29 0 -1.45(-1.77%)
Jul 18, 2013 80.96 82.55 80.41 81.74 0 +0.88(+1.09%)
Jul 17, 2013 80.76 81.38 80.43 80.86 1,030,771 +0.43(+0.53%)
Jul 16, 2013 81.47 82.00 79.77 80.43 0 -0.98(-1.20%)
Jul 15, 2013 79.68 81.95 79.24 81.41 0 +1.62(+2.03%)
Jul 12, 2013 77.38 79.83 76.86 79.79 0 +3.70(+4.86%)
Jul 11, 2013 74.60 76.18 74.49 76.09 0 +4.14(+5.75%)
Jul 10, 2013 69.44 72.34 69.36 71.95 3,683,412 +2.59(+3.73%)
Jul 09, 2013 68.99 69.71 68.48 69.36 0 +0.84(+1.23%)
Jul 08, 2013 69.55 69.69 68.22 68.52 0 -0.67(-0.97%)
Jul 05, 2013 69.78 69.91 68.78 69.19 0 -0.13(-0.19%)
Jul 03, 2013 68.53 69.90 68.40 69.32 0 +0.38(+0.55%)
Jul 02, 2013 69.70 69.97 68.69 68.94 0 -0.67(-0.96%)
Jul 01, 2013 70.00 70.46 69.30 69.61 0 +0.81(+1.18%)
Jun 28, 2013 71.12 71.22 68.69 68.80 2,876,133 -1.25(-1.78%)
Jun 27, 2013 68.80 70.15 68.58 70.05 0 +1.47(+2.14%)
Jun 26, 2013 69.22 69.22 68.17 68.58 0 +0.08(+0.12%)
Jun 25, 2013 68.67 69.29 67.84 68.50 0 +0.48(+0.71%)
Jun 24, 2013 70.23 70.32 67.53 68.02 0 -2.90(-4.09%)
Jun 21, 2013 71.90 72.35 70.02 70.92 2,834,275 -1.40(-1.94%)
Jun 20, 2013 73.95 74.12 72.03 72.32 1,970,199 -2.13(-2.86%)
Jun 19, 2013 76.33 76.62 74.40 74.45 0 -1.61(-2.12%)
Jun 18, 2013 74.51 76.74 74.51 76.06 1,095,750 +1.53(+2.05%)
Jun 17, 2013 74.60 75.31 74.05 74.53 0 +0.54(+0.73%)
Jun 14, 2013 74.92 75.46 73.66 73.99 0 -0.98(-1.31%)
Jun 13, 2013 73.86 75.27 73.42 74.97 2,132,447 +0.87(+1.17%)
Jun 12, 2013 75.92 76.07 73.67 74.10 1,337,274 -1.24(-1.65%)
Jun 11, 2013 76.57 77.82 75.25 75.34 1,244,113 -2.13(-2.75%)
Jun 10, 2013 78.18 78.61 76.67 77.47 0 -0.60(-0.77%)
Jun 07, 2013 79.18 79.20 77.11 78.07 0 -0.93(-1.18%)
Jun 06, 2013 78.12 79.05 77.47 79.00 0 +2.17(+2.82%)
Jun 05, 2013 77.25 78.18 75.75 76.83 0 -0.49(-0.63%)
Jun 04, 2013 79.31 80.00 76.74 77.32 0 -1.84(-2.32%)
Jun 03, 2013 80.60 80.95 77.22 79.16 2,903,739 -4.05(-4.87%)
May 31, 2013 83.64 84.33 82.90 83.21 1,217,217 -0.91(-1.08%)
May 30, 2013 83.14 84.69 83.04 84.12 0 +0.83(+1.00%)
May 29, 2013 83.31 83.72 82.37 83.29 1,407,270 -0.38(-0.45%)
May 28, 2013 82.51 83.72 82.50 83.67 1,229,420 +2.11(+2.59%)
May 24, 2013 80.72 81.78 80.08 81.56 0 +0.34(+0.42%)
May 23, 2013 81.19 81.59 80.13 81.22 964,018 -0.80(-0.98%)
May 22, 2013 83.09 84.50 81.65 82.02 0 -0.64(-0.77%)
May 21, 2013 83.21 83.48 82.50 82.66 0 -0.22(-0.27%)
May 20, 2013 82.18 83.55 81.40 82.88 0 +0.25(+0.30%)
May 17, 2013 82.55 83.18 81.72 82.63 0 +0.03(+0.04%)
May 16, 2013 82.57 86.22 82.00 82.60 2,719,477 +2.69(+3.37%)
May 15, 2013 78.60 80.08 77.60 79.91 1,792,483 +1.57(+2.00%)
May 13, 2013 80.24 80.41 78.22 78.34 1,922,149 -1.65(-2.06%)
May 10, 2013 79.39 80.03 79.16 79.99 0 +0.82(+1.04%)
May 09, 2013 78.78 79.87 78.22 79.17 1,855,522 +0.47(+0.60%)
May 08, 2013 76.64 78.71 76.57 78.70 0 +1.74(+2.26%)
May 07, 2013 78.22 79.00 76.71 76.96 0 -0.56(-0.72%)
May 06, 2013 75.50 77.55 75.10 77.52 0 +2.15(+2.85%)
May 03, 2013 75.65 75.96 74.50 75.37 0 +0.87(+1.17%)
May 02, 2013 73.31 76.12 73.00 74.50 0 +0.38(+0.51%)
May 01, 2013 76.10 76.32 73.77 74.12 0 -2.31(-3.02%)
Apr 30, 2013 75.31 77.25 74.28 76.43 0 +0.47(+0.62%)
Apr 29, 2013 74.27 77.03 73.65 75.96 1,840,323 +1.76(+2.37%)
Apr 26, 2013 73.74 75.20 74.10 74.20 1,626,555 -0.69(-0.92%)
Apr 25, 2013 76.68 81.30 74.31 74.89 5,904,691 +2.54(+3.51%)
Apr 24, 2013 72.20 72.74 71.21 72.35 1,746,124 +0.02(+0.03%)
Apr 23, 2013 71.71 72.98 71.71 72.33 1,214,837 +0.90(+1.26%)
Apr 22, 2013 71.73 71.99 70.60 71.43 1,311,292 +0.05(+0.07%)
Apr 19, 2013 72.47 72.48 71.14 71.38 1,434,729 -1.16(-1.60%)
Apr 18, 2013 73.74 74.18 72.20 72.54 1,068,793 -0.95(-1.29%)
Apr 17, 2013 73.45 74.64 72.98 73.49 1,407,657 -0.45(-0.61%)
Apr 16, 2013 73.44 74.56 73.09 73.94 1,263,225 +0.94(+1.29%)
Apr 15, 2013 74.57 75.13 72.80 73.00 1,409,131 -1.98(-2.64%)
Apr 12, 2013 75.61 75.84 73.86 74.98 1,418,641 -0.92(-1.21%)
Apr 11, 2013 73.38 76.76 72.96 75.90 2,503,194 +2.50(+3.41%)
Apr 10, 2013 72.93 73.79 72.12 73.40 1,959,091 +0.95(+1.31%)
Apr 09, 2013 72.75 73.43 72.07 72.45 2,672,241 -0.32(-0.44%)
Apr 08, 2013 73.37 73.40 71.65 72.77 3,425,525 -0.44(-0.60%)
Apr 05, 2013 73.33 75.79 71.95 73.21 12,462,890 -17.21(-19.03%)
Apr 04, 2013 90.11 91.00 89.69 90.42 2,122,945 -0.10(-0.11%)
Apr 03, 2013 90.75 92.57 89.88 90.52 1,931,253 +0.69(+0.77%)
Apr 02, 2013 89.88 90.00 88.92 89.83 1,542,843 +1.92(+2.18%)
Apr 01, 2013 88.84 89.39 87.61 87.91 861,680 -1.17(-1.31%)
Mar 28, 2013 88.43 89.81 87.83 89.08 1,130,206 +0.36(+0.41%)
Mar 27, 2013 88.45 89.05 87.51 88.72 1,427,206 +1.15(+1.31%)
Mar 26, 2013 87.84 88.00 87.03 87.57 807,093 +0.09(+0.10%)
Mar 25, 2013 87.44 88.15 86.97 87.48 1,219,220 +0.47(+0.54%)
Mar 22, 2013 89.11 89.70 86.33 87.01 1,805,741 -2.02(-2.27%)
Mar 21, 2013 90.00 91.20 88.66 89.03 1,003,286 -1.92(-2.11%)
Mar 20, 2013 90.63 91.10 89.89 90.95 1,056,545 +1.25(+1.39%)
Mar 19, 2013 90.34 90.36 88.10 89.70 1,261,214 -0.54(-0.60%)
Mar 18, 2013 89.53 90.44 87.97 90.24 1,709,176 -0.67(-0.74%)
Mar 15, 2013 91.14 92.54 90.65 90.91 1,866,966 -0.40(-0.44%)
Mar 14, 2013 93.00 93.09 91.07 91.31 2,154,955 -1.48(-1.59%)
Mar 13, 2013 93.55 95.00 92.12 92.79 1,262,527 -0.67(-0.72%)
Mar 12, 2013 94.43 95.22 92.85 93.46 1,145,230 -1.28(-1.35%)
Mar 11, 2013 93.90 94.87 93.40 94.74 1,049,258 +0.73(+0.78%)
Mar 08, 2013 94.68 95.40 93.79 94.01 1,713,771 -0.22(-0.23%)
Mar 07, 2013 94.03 95.67 93.08 94.23 1,315,416 +1.12(+1.20%)
Mar 06, 2013 94.02 94.40 92.71 93.11 869,393 -0.32(-0.34%)
Mar 05, 2013 93.27 93.94 92.74 93.43 1,596,943 +0.78(+0.84%)
Mar 04, 2013 93.07 93.56 92.18 92.65 1,495,423 -0.93(-0.99%)
Mar 01, 2013 94.22 94.46 92.80 93.58 1,261,842 -0.85(-0.90%)
Feb 28, 2013 92.69 95.13 92.50 94.43 1,971,328 +1.39(+1.49%)
Feb 27, 2013 94.68 94.89 92.87 93.04 1,807,879 -1.60(-1.69%)
Feb 26, 2013 94.16 96.65 93.66 94.64 1,887,749 +0.74(+0.79%)
Feb 25, 2013 99.15 99.50 93.79 93.90 3,770,072 -7.16(-7.08%)
Feb 22, 2013 101.36 102.00 99.79 101.06 903,166 +0.33(+0.33%)
Feb 21, 2013 102.12 102.47 99.28 100.73 1,093,460 -1.47(-1.44%)
Feb 20, 2013 103.75 105.30 102.18 102.20 2,167,117 -1.42(-1.37%)
Feb 19, 2013 101.77 103.84 101.51 103.62 976,683 +1.90(+1.87%)
Feb 15, 2013 100.81 101.76 100.37 101.72 1,391,331 +0.83(+0.82%)
Feb 14, 2013 101.83 102.03 100.31 100.89 1,422,082 -1.39(-1.36%)
Feb 13, 2013 102.26 103.60 100.38 102.28 1,201,870 +0.13(+0.13%)
Feb 12, 2013 103.29 103.74 101.88 102.15 1,136,798 -1.37(-1.32%)
Feb 11, 2013 104.52 105.89 103.31 103.52 895,973 -1.73(-1.64%)
Feb 08, 2013 105.16 106.66 104.54 105.25 1,049,612 +0.25(+0.24%)
Feb 07, 2013 107.54 107.99 104.13 105.00 1,763,787 -2.66(-2.47%)
Feb 06, 2013 105.75 107.75 105.68 107.66 1,120,846 +1.96(+1.85%)
Feb 04, 2013 105.48 107.82 104.65 105.70 1,709,979 -0.26(-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.