F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	104.93	105.82	103.98	105.17	1,651,267	-0.10(-0.09%)
Apr 29, 2014	102.97	105.74	102.08	105.27	1,872,512	+2.93(+2.86%)
Apr 28, 2014	103.85	104.24	99.26	102.34	1,803,599	-1.18(-1.14%)
Apr 25, 2014	105.33	105.88	102.89	103.52	1,235,288	-2.46(-2.32%)
Apr 24, 2014	112.84	112.84	104.03	105.98	2,949,683	-2.21(-2.04%)
Apr 23, 2014	109.00	109.00	106.51	108.19	1,538,569	-1.03(-0.94%)
Apr 22, 2014	108.86	110.36	107.80	109.22	848,863	+0.45(+0.41%)
Apr 21, 2014	108.42	109.44	106.87	108.77	1,128,518	+0.37(+0.34%)
Apr 17, 2014	108.31	108.40	108.40	108.40	1,042,700	+0.09(+0.08%)
Apr 16, 2014	108.39	109.43	106.35	108.31	878,337	+0.58(+0.54%)
Apr 15, 2014	106.76	108.50	104.66	107.73	1,519,353	+0.68(+0.64%)
Apr 14, 2014	105.79	109.45	105.33	107.05	2,178,613	+4.04(+3.92%)
Apr 11, 2014	103.39	105.39	102.51	103.01	1,473,377	-1.27(-1.22%)
Apr 10, 2014	109.49	109.53	103.84	104.28	1,711,898	-5.47(-4.98%)
Apr 09, 2014	107.58	109.92	106.92	109.75	1,445,810	+2.30(+2.14%)
Apr 08, 2014	105.19	108.12	104.90	107.45	1,662,000	+2.10(+1.99%)
Apr 07, 2014	104.13	106.74	103.69	105.35	1,639,498	+0.91(+0.87%)
Apr 04, 2014	107.31	108.10	103.30	104.44	3,244,625	-2.53(-2.37%)
Apr 03, 2014	109.15	109.23	106.41	106.97	1,500,083	-2.26(-2.07%)
Apr 02, 2014	109.52	110.47	108.35	109.23	1,169,672	-0.43(-0.39%)
Apr 01, 2014	107.05	110.83	107.05	109.66	1,637,724	+3.03(+2.84%)
Mar 31, 2014	106.20	107.43	105.98	106.63	2,051,005	+1.49(+1.42%)
Mar 28, 2014	106.68	107.74	104.03	105.14	1,339,738	-1.17(-1.10%)
Mar 27, 2014	104.33	108.09	103.14	106.31	1,915,446	+1.66(+1.59%)
Mar 26, 2014	109.59	110.00	103.83	104.65	2,000,780	-4.18(-3.84%)
Mar 25, 2014	108.75	111.00	107.19	108.83	1,333,174	+0.96(+0.89%)
Mar 24, 2014	112.64	112.76	107.00	107.87	2,016,221	-4.96(-4.40%)
Mar 21, 2014	115.19	115.19	112.19	112.83	1,854,413	-1.26(-1.10%)
Mar 20, 2014	112.63	114.85	112.19	114.09	1,091,309	+0.63(+0.56%)
Mar 19, 2014	111.49	114.84	111.07	113.46	1,768,327	+2.68(+2.42%)
Mar 18, 2014	110.24	111.54	109.84	110.78	892,460	+0.41(+0.37%)
Mar 17, 2014	108.15	111.10	107.87	110.37	1,566,797	+2.90(+2.70%)
Mar 14, 2014	107.53	109.13	107.05	107.47	1,511,724	-0.03(-0.03%)
Mar 13, 2014	111.74	112.07	106.50	107.50	2,486,680	-4.12(-3.69%)
Mar 12, 2014	111.31	112.23	110.78	111.62	1,235,903	-0.31(-0.28%)
Mar 11, 2014	112.95	114.85	111.44	111.93	1,545,890	-0.04(-0.04%)
Mar 10, 2014	113.92	114.92	111.50	111.97	1,430,643	-2.81(-2.45%)
Mar 07, 2014	115.95	116.71	113.97	114.78	1,733,701	+0.01(+0.01%)
Mar 06, 2014	114.24	115.10	112.25	114.77	1,106,584	+0.11(+0.10%)
Mar 05, 2014	113.33	115.54	112.59	114.66	1,404,566	+1.54(+1.36%)
Mar 04, 2014	112.77	113.53	111.94	113.12	1,019,605	+1.94(+1.74%)
Mar 03, 2014	110.30	111.59	108.54	111.18	1,560,198	-1.16(-1.03%)
Feb 28, 2014	114.86	114.86	111.07	112.34	1,749,352	-2.17(-1.90%)
Feb 27, 2014	113.36	114.86	112.56	114.51	1,165,882	+0.62(+0.54%)
Feb 26, 2014	110.41	114.76	110.03	113.89	1,718,891	+3.67(+3.33%)
Feb 25, 2014	112.45	113.00	109.76	110.22	990,271	-1.69(-1.51%)
Feb 24, 2014	110.33	113.77	110.24	111.91	1,097,902	+1.63(+1.48%)
Feb 21, 2014	112.50	112.99	109.70	110.28	1,357,016	-0.24(-0.22%)
Feb 20, 2014	109.82	111.30	108.92	110.52	1,073,650	+0.87(+0.79%)
Feb 19, 2014	112.23	112.59	109.43	109.65	1,497,102	-2.47(-2.20%)
Feb 18, 2014	111.69	112.49	111.35	112.12	1,057,451	+0.21(+0.19%)
Feb 14, 2014	111.84	111.91	111.91	111.91	1,078,100	+0.17(+0.15%)
Feb 13, 2014	110.25	111.75	108.80	111.74	2,374,353	+0.19(+0.17%)
Feb 12, 2014	112.50	114.25	111.07	111.55	2,176,515	-0.71(-0.63%)
Feb 11, 2014	109.33	112.59	109.03	112.26	2,552,877	+2.76(+2.52%)
Feb 10, 2014	107.50	110.65	107.43	109.50	1,764,288	+2.22(+2.07%)
Feb 07, 2014	106.82	107.40	105.37	107.28	1,628,131	+1.21(+1.14%)
Feb 06, 2014	104.00	106.76	103.99	106.07	1,452,939	+2.12(+2.04%)
Feb 05, 2014	105.63	105.95	102.24	103.95	2,229,853	-2.52(-2.37%)
Feb 04, 2014	105.26	107.00	104.64	106.47	2,289,394	+1.54(+1.47%)