F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	112.37	113.84	111.42	113.84	537,866	+1.32(+1.17%)
Jun 29, 2016	111.62	112.88	110.34	112.52	554,410	+2.21(+2.00%)
Jun 28, 2016	109.94	111.58	109.56	110.31	793,860	+1.67(+1.54%)
Jun 27, 2016	112.65	112.92	107.19	108.64	1,255,407	-4.76(-4.20%)
Jun 24, 2016	116.76	119.00	113.34	113.40	1,107,755	-8.04(-6.62%)
Jun 23, 2016	119.12	121.48	118.78	121.44	629,898	+2.83(+2.39%)
Jun 22, 2016	119.71	119.96	118.46	118.61	405,991	-0.68(-0.57%)
Jun 21, 2016	119.34	119.67	118.33	119.29	514,731	+0.04(+0.03%)
Jun 20, 2016	119.93	120.55	119.17	119.25	655,439	+0.69(+0.58%)
Jun 17, 2016	118.59	119.48	117.91	118.56	1,224,172	-0.47(-0.39%)
Jun 16, 2016	118.60	119.22	117.76	119.03	610,263	-0.12(-0.10%)
Jun 15, 2016	118.53	119.63	117.72	119.15	916,005	+1.07(+0.91%)
Jun 14, 2016	118.24	119.43	117.17	118.08	1,019,576	-0.40(-0.34%)
Jun 13, 2016	118.91	120.43	118.14	118.48	820,038	-0.93(-0.78%)
Jun 10, 2016	118.66	119.85	118.00	119.41	1,046,381	-0.27(-0.23%)
Jun 09, 2016	120.25	120.91	119.16	119.68	831,698	-0.67(-0.56%)
Jun 08, 2016	120.27	123.00	119.19	120.35	3,262,731	-3.59(-2.90%)
Jun 07, 2016	110.31	124.91	109.66	123.94	3,469,113	+13.90(+12.63%)
Jun 06, 2016	110.80	110.84	109.94	110.04	404,009	-0.18(-0.16%)
Jun 03, 2016	110.53	111.00	109.64	110.22	420,781	-0.62(-0.56%)
Jun 02, 2016	109.50	110.94	109.16	110.84	493,634	+1.35(+1.23%)
Jun 01, 2016	110.02	110.33	108.43	109.49	649,171	-0.71(-0.64%)
May 31, 2016	109.09	110.28	108.15	110.20	1,099,396	+1.39(+1.28%)
May 27, 2016	108.24	108.81	108.81	108.81	862,800	-0.20(-0.18%)
May 26, 2016	109.52	109.89	108.69	109.01	722,633	-0.64(-0.58%)
May 25, 2016	109.00	109.93	108.97	109.65	699,167	+1.01(+0.93%)
May 24, 2016	107.09	108.98	106.83	108.64	746,158	+1.99(+1.87%)
May 23, 2016	106.72	107.42	106.26	106.65	712,446	+0.01(+0.01%)
May 20, 2016	105.00	106.74	105.00	106.64	962,461	+1.80(+1.72%)
May 19, 2016	105.53	107.29	103.73	104.84	952,276	-0.78(-0.74%)
May 18, 2016	103.78	106.28	103.64	105.62	1,047,280	+1.79(+1.72%)
May 17, 2016	104.98	106.10	103.54	103.83	1,313,531	-3.50(-3.26%)
May 16, 2016	105.60	107.46	105.49	107.33	1,130,577	+1.43(+1.35%)
May 13, 2016	104.12	105.99	103.89	105.90	1,388,064	+1.40(+1.34%)
May 12, 2016	104.37	105.12	103.23	104.50	819,681	+0.80(+0.77%)
May 11, 2016	104.30	105.77	103.67	103.70	913,815	-0.64(-0.61%)
May 10, 2016	102.21	104.41	101.87	104.34	1,018,459	+2.48(+2.43%)
May 09, 2016	100.81	102.24	100.03	101.86	695,338	+1.22(+1.21%)
May 06, 2016	100.50	101.27	99.29	100.64	685,860	+0.06(+0.06%)
May 05, 2016	101.30	101.85	100.41	100.58	608,667	-0.37(-0.37%)
May 04, 2016	100.23	101.72	100.23	100.95	710,195	-0.01(-0.01%)
May 03, 2016	102.93	103.02	100.83	100.96	793,112	-2.69(-2.60%)
May 02, 2016	103.12	104.24	103.01	103.65	963,989	-1.10(-1.05%)
Apr 29, 2016	104.09	104.95	102.39	104.75	1,152,732	+0.51(+0.49%)
Apr 28, 2016	106.45	106.64	104.00	104.24	854,767	-2.66(-2.49%)
Apr 27, 2016	104.95	107.08	104.42	106.90	850,864	+1.53(+1.45%)
Apr 26, 2016	105.62	106.20	105.00	105.37	767,411	+0.06(+0.06%)
Apr 25, 2016	103.93	105.51	103.66	105.31	1,322,337	+0.79(+0.76%)
Apr 22, 2016	102.79	104.99	102.18	104.52	1,672,239	+1.98(+1.93%)
Apr 21, 2016	100.89	103.16	99.28	102.54	2,461,310	+5.38(+5.54%)
Apr 20, 2016	96.56	97.93	95.07	97.16	1,938,482	+1.40(+1.46%)
Apr 19, 2016	97.24	97.82	95.61	95.76	923,245	-1.14(-1.18%)
Apr 18, 2016	95.38	97.17	95.01	96.90	800,300	+1.29(+1.35%)
Apr 15, 2016	96.60	96.67	95.19	95.61	861,426	-1.24(-1.28%)
Apr 14, 2016	97.30	97.77	96.44	96.85	652,502	-0.30(-0.31%)
Apr 13, 2016	96.09	97.52	95.55	97.15	1,148,100	+1.96(+2.06%)
Apr 12, 2016	95.73	95.88	93.64	95.19	1,410,587	-2.09(-2.15%)
Apr 11, 2016	98.08	99.78	97.28	97.28	709,320	-0.17(-0.17%)
Apr 08, 2016	97.99	99.43	96.99	97.45	1,345,874	-0.27(-0.28%)
Apr 07, 2016	100.17	100.48	97.12	97.72	1,737,919	-6.17(-5.94%)
Apr 06, 2016	102.80	104.20	102.18	103.89	741,634	+0.55(+0.53%)
Apr 05, 2016	104.24	104.67	102.84	103.34	845,510	-1.33(-1.27%)
Apr 04, 2016	105.36	105.36	103.82	104.67	802,378	-0.91(-0.86%)