Skip to main content

F5 Networks (NQ: FFIV )

189.59 +0.75 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 96.58 99.65 96.41 99.56 2,149,422 +6.20(+6.64%)
Jun 28, 2012 96.63 99.40 92.09 93.36 2,454,877 -4.44(-4.54%)
Jun 27, 2012 96.70 98.07 96.57 97.80 1,361,489 +2.03(+2.12%)
Jun 26, 2012 96.51 97.21 95.09 95.77 1,302,976 -0.20(-0.21%)
Jun 25, 2012 97.63 97.78 95.50 95.97 1,641,042 -3.33(-3.35%)
Jun 22, 2012 96.45 99.60 96.12 99.30 1,701,768 +3.81(+3.99%)
Jun 21, 2012 100.84 101.12 95.25 95.49 2,244,778 -5.76(-5.69%)
Jun 20, 2012 100.39 102.11 99.53 101.25 1,499,080 +0.86(+0.86%)
Jun 19, 2012 101.85 103.35 99.95 100.39 1,994,315 -2.32(-2.26%)
Jun 18, 2012 101.35 103.22 99.13 102.71 1,313,452 +0.55(+0.54%)
Jun 15, 2012 101.17 102.97 100.07 102.16 1,620,934 +1.65(+1.64%)
Jun 14, 2012 101.27 101.57 99.25 100.51 1,006,106 -0.59(-0.58%)
Jun 13, 2012 101.43 102.47 100.32 101.10 973,905 -0.46(-0.45%)
Jun 12, 2012 101.20 102.17 99.42 101.56 1,491,044 +1.44(+1.44%)
Jun 11, 2012 104.10 104.97 99.83 100.12 1,545,467 -2.28(-2.23%)
Jun 08, 2012 101.28 102.64 99.75 102.40 1,522,437 +0.85(+0.84%)
Jun 07, 2012 105.18 107.19 101.30 101.55 3,123,235 -1.72(-1.67%)
Jun 06, 2012 101.52 103.78 100.65 103.27 1,789,969 +2.38(+2.36%)
Jun 05, 2012 96.77 101.20 96.45 100.89 2,030,508 +3.38(+3.47%)
Jun 04, 2012 98.24 98.45 95.66 97.51 1,831,946 +0.20(+0.21%)
Jun 01, 2012 100.00 101.88 96.95 97.31 2,681,885 -6.17(-5.96%)
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%)
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.