Indicators

F5 Networks (NQ: FFIV )

168.18 -0.40 (-0.24%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	110.95	111.80	110.00	110.25	1,977,392	-0.90(-0.81%)
Jun 29, 2011	109.12	111.90	107.50	111.15	2,668,526	+2.37(+2.18%)
Jun 28, 2011	110.50	111.97	107.90	108.78	2,771,218	-0.76(-0.69%)
Jun 27, 2011	106.66	110.25	105.73	109.54	2,019,973	+3.44(+3.24%)
Jun 24, 2011	107.10	107.59	105.01	106.10	1,920,900	-1.52(-1.41%)
Jun 23, 2011	101.41	107.66	101.03	107.62	3,070,334	+2.81(+2.68%)
Jun 22, 2011	105.65	108.40	104.68	104.81	3,043,844	+1.81(+1.76%)
Jun 21, 2011	99.17	103.27	98.50	103.00	2,210,283	+4.82(+4.91%)
Jun 20, 2011	98.15	98.65	96.21	98.18	1,890,699	+0.98(+1.01%)
Jun 17, 2011	101.93	102.32	96.93	97.20	3,361,211	-2.89(-2.89%)
Jun 16, 2011	103.87	104.84	98.75	100.09	3,128,156	-3.52(-3.40%)
Jun 15, 2011	105.14	107.22	103.00	103.61	2,023,002	-3.03(-2.84%)
Jun 14, 2011	106.32	107.55	105.24	106.64	1,501,336	+2.35(+2.25%)
Jun 13, 2011	105.53	107.50	104.03	104.29	1,839,564	-1.10(-1.04%)
Jun 10, 2011	108.73	109.62	104.79	105.39	2,113,765	-3.54(-3.25%)
Jun 09, 2011	110.87	111.40	108.17	108.93	2,178,461	-2.11(-1.90%)
Jun 08, 2011	111.04	112.00	110.07	111.04	2,805,864	-0.97(-0.87%)
Jun 07, 2011	108.99	112.61	106.99	112.01	3,220,774	+4.95(+4.62%)
Jun 06, 2011	110.45	110.58	106.97	107.06	1,701,766	-2.64(-2.41%)

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.