F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	126.96	129.68	126.68	129.13	1,684,245	+2.14(+1.69%)
Apr 27, 2017	126.01	130.05	125.30	126.99	3,780,003	-10.31(-7.51%)
Apr 26, 2017	138.68	139.09	137.31	137.30	1,432,315	-0.89(-0.64%)
Apr 25, 2017	137.52	139.34	137.51	138.19	1,056,075	+0.26(+0.19%)
Apr 24, 2017	137.92	138.54	136.93	137.93	999,605	+1.39(+1.02%)
Apr 21, 2017	136.79	137.10	136.13	136.54	811,794	-0.33(-0.24%)
Apr 20, 2017	136.62	137.21	136.03	136.87	1,227,319	+0.94(+0.69%)
Apr 19, 2017	135.61	136.73	135.58	135.93	887,512	+0.50(+0.37%)
Apr 18, 2017	135.79	136.34	135.09	135.43	707,441	-0.55(-0.40%)
Apr 17, 2017	134.98	136.35	134.43	135.98	733,934	+1.55(+1.15%)
Apr 13, 2017	135.07	136.41	134.30	134.43	989,587	-0.45(-0.33%)
Apr 12, 2017	137.24	137.28	134.73	134.88	947,725	-1.80(-1.32%)
Apr 11, 2017	136.88	137.25	135.70	136.68	828,304	-0.18(-0.13%)
Apr 10, 2017	137.37	137.84	136.28	136.86	613,689	-0.17(-0.12%)
Apr 07, 2017	137.90	138.06	136.97	137.03	633,529	-1.27(-0.92%)
Apr 06, 2017	138.30	139.15	137.19	138.30	854,788	+0.21(+0.15%)
Apr 05, 2017	139.89	141.15	137.76	138.09	889,302	-1.34(-0.96%)
Apr 04, 2017	140.98	141.57	139.12	139.43	701,320	-1.59(-1.13%)
Apr 03, 2017	142.73	142.92	139.86	141.02	682,617	-1.55(-1.09%)
Mar 31, 2017	142.66	143.05	141.94	142.57	592,317	+0.09(+0.06%)
Mar 30, 2017	141.72	142.90	141.56	142.48	507,910	+0.38(+0.27%)
Mar 29, 2017	141.19	143.50	140.63	142.10	1,488,742	-5.03(-3.42%)
Mar 28, 2017	146.50	147.54	145.00	147.13	397,033	+0.61(+0.42%)
Mar 27, 2017	145.64	147.09	144.17	146.52	617,654	-0.05(-0.03%)
Mar 24, 2017	146.96	148.19	145.57	146.57	389,457	+0.02(+0.01%)
Mar 23, 2017	145.48	148.20	145.05	146.55	662,531	+0.86(+0.59%)
Mar 22, 2017	145.94	146.60	145.03	145.69	600,222	-0.08(-0.05%)
Mar 21, 2017	149.32	149.44	145.57	145.77	630,397	-2.98(-2.00%)
Mar 20, 2017	148.66	149.50	147.74	148.75	490,672	-0.04(-0.03%)
Mar 17, 2017	147.91	149.11	147.38	148.79	660,992	+0.97(+0.66%)
Mar 16, 2017	146.40	148.00	145.96	147.82	611,112	+1.34(+0.91%)
Mar 15, 2017	145.73	147.02	144.75	146.48	423,170	+1.35(+0.93%)
Mar 14, 2017	145.56	145.73	144.20	145.13	334,809	-1.16(-0.79%)
Mar 13, 2017	146.00	146.99	144.71	146.29	744,148	+0.36(+0.25%)
Mar 10, 2017	144.58	145.98	144.00	145.93	556,531	+2.17(+1.51%)
Mar 09, 2017	143.11	144.10	142.12	143.76	454,269	+0.88(+0.62%)
Mar 08, 2017	143.46	143.77	142.24	142.88	569,250	-0.72(-0.50%)
Mar 07, 2017	141.09	143.93	140.50	143.60	662,520	+2.26(+1.60%)
Mar 06, 2017	142.66	142.66	141.28	141.34	557,132	-1.53(-1.07%)
Mar 03, 2017	142.50	143.06	140.40	142.87	772,557	+0.77(+0.54%)
Mar 02, 2017	144.79	144.79	142.04	142.10	459,340	-2.98(-2.05%)
Mar 01, 2017	144.01	145.98	143.31	145.08	527,538	+1.81(+1.26%)
Feb 28, 2017	143.27	143.67	142.33	143.27	589,574	-0.34(-0.24%)
Feb 27, 2017	144.46	144.66	143.09	143.61	420,531	-0.80(-0.55%)
Feb 24, 2017	143.73	144.58	143.19	144.41	636,340	+0.21(+0.15%)
Feb 23, 2017	144.94	145.05	143.24	144.20	426,212	-0.64(-0.44%)
Feb 22, 2017	144.66	145.38	143.91	144.84	623,503	-0.21(-0.14%)
Feb 21, 2017	143.31	145.55	142.30	145.05	487,289	+1.70(+1.19%)
Feb 17, 2017		143.35	143.35	143.35	0	+0.11(+0.08%)
Feb 16, 2017	143.34	143.78	141.66	143.24	463,348	+0.11(+0.08%)
Feb 15, 2017	141.30	143.57	140.69	143.13	870,111	+2.03(+1.44%)
Feb 14, 2017	140.43	141.22	140.18	141.10	580,652	+0.63(+0.45%)
Feb 13, 2017	140.09	141.88	139.45	140.47	1,021,827	+0.78(+0.56%)
Feb 10, 2017	140.00	140.25	139.01	139.69	574,195	-0.04(-0.03%)
Feb 09, 2017	139.14	140.69	139.14	139.73	714,488	+0.85(+0.61%)
Feb 08, 2017	138.13	139.49	137.86	138.88	734,873	+0.31(+0.22%)
Feb 07, 2017	137.00	138.59	136.78	138.57	782,365	+1.89(+1.38%)
Feb 06, 2017	135.54	136.99	135.01	136.68	959,985	+0.45(+0.33%)
Feb 03, 2017	134.40	136.52	134.40	136.23	969,780	+1.78(+1.32%)
Feb 02, 2017	130.80	134.79	130.61	134.45	1,159,597	+2.11(+1.59%)