F5 Networks (NQ: FFIV )

Historical Prices

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