Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

233.88 -5.07 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 110.24 110.75 107.91 108.38 2,481,331 -1.20(-1.10%)
Jan 28, 2011 112.82 113.18 107.80 109.58 4,302,621 -1.36(-1.23%)
Jan 27, 2011 109.59 112.50 109.49 110.94 3,269,981 +2.13(+1.96%)
Jan 26, 2011 108.78 110.00 107.06 108.81 3,997,723 +1.28(+1.19%)
Jan 25, 2011 104.75 107.95 102.66 107.53 5,673,711 +0.97(+0.91%)
Jan 24, 2011 108.86 110.46 104.80 106.56 7,209,606 -3.41(-3.10%)
Jan 21, 2011 111.73 113.82 109.66 109.97 9,443,620 +0.82(+0.75%)
Jan 20, 2011 111.19 114.75 106.10 109.15 23,311,212 -29.63(-21.35%)
Jan 19, 2011 141.89 143.60 135.60 138.78 7,223,610 -3.00(-2.12%)
Jan 18, 2011 144.42 145.73 139.77 141.78 2,875,598 -2.39(-1.66%)
Jan 14, 2011 144.47 145.00 141.45 144.17 1,771,896 +0.22(+0.15%)
Jan 13, 2011 142.08 145.76 141.37 143.95 1,776,095 +1.34(+0.94%)
Jan 12, 2011 143.85 143.85 141.62 142.61 1,226,883 -0.04(-0.03%)
Jan 11, 2011 144.00 144.10 141.10 142.65 1,765,896 -0.04(-0.03%)
Jan 10, 2011 138.17 143.55 138.07 142.69 2,103,953 +4.34(+3.14%)
Jan 07, 2011 138.15 139.00 135.50 138.35 1,305,158 +0.28(+0.20%)
Jan 06, 2011 137.89 139.20 135.75 138.07 1,995,489 +0.78(+0.57%)
Jan 05, 2011 131.80 137.30 131.80 137.29 2,296,264 +5.22(+3.95%)
Jan 04, 2011 135.19 135.96 131.59 132.07 1,442,264 -2.26(-1.68%)
Jan 03, 2011 132.89 137.69 132.77 134.33 2,307,318 +4.17(+3.20%)
Dec 31, 2010 132.35 132.44 129.14 130.16 1,017,331 -2.25(-1.70%)
Dec 30, 2010 133.38 133.80 132.25 132.41 856,913 -1.27(-0.95%)
Dec 29, 2010 133.63 134.65 132.02 133.68 822,732 +0.30(+0.22%)
Dec 28, 2010 135.08 135.63 133.05 133.38 1,194,087 -1.52(-1.13%)
Dec 27, 2010 135.26 135.70 133.02 134.90 801,170 -0.70(-0.52%)
Dec 23, 2010 136.09 136.25 134.60 135.60 812,286 -0.57(-0.42%)
Dec 22, 2010 136.76 137.00 134.83 136.17 1,373,950 -0.47(-0.34%)
Dec 21, 2010 136.06 136.99 133.93 136.64 1,726,591 +1.04(+0.77%)
Dec 20, 2010 136.75 136.99 133.34 135.60 2,089,382 -0.41(-0.30%)
Dec 17, 2010 135.01 138.24 132.63 136.01 17,748,368 +1.94(+1.45%)
Dec 16, 2010 130.96 134.38 129.59 134.07 3,105,822 +3.69(+2.83%)
Dec 15, 2010 133.05 135.99 130.13 130.38 3,766,924 -3.27(-2.45%)
Dec 14, 2010 139.41 140.22 132.82 133.65 3,474,145 -5.41(-3.89%)
Dec 13, 2010 143.72 143.75 138.71 139.06 2,332,404 -4.03(-2.82%)
Dec 10, 2010 142.94 143.55 138.68 143.09 4,268,316 +4.17(+3.00%)
Dec 09, 2010 138.30 139.33 136.00 138.92 1,447,201 +1.75(+1.28%)
Dec 08, 2010 138.32 139.17 135.72 137.17 1,912,273 -0.44(-0.32%)
Dec 07, 2010 142.34 143.00 137.32 137.61 1,638,603 -2.19(-1.57%)
Dec 06, 2010 139.48 140.58 137.61 139.80 1,552,668 +0.52(+0.37%)
Dec 03, 2010 135.84 141.62 135.52 139.28 2,320,703 +2.13(+1.55%)
Dec 02, 2010 138.66 139.59 135.84 137.15 2,636,275 -1.81(-1.30%)
Dec 01, 2010 134.11 139.88 134.11 138.96 3,797,401 +7.08(+5.37%)
Nov 30, 2010 132.43 133.00 131.26 131.88 1,968,665 -2.30(-1.71%)
Nov 29, 2010 134.67 136.00 131.93 134.18 1,858,367 -0.86(-0.64%)
Nov 26, 2010 131.11 135.23 130.56 135.04 1,225,815 +2.49(+1.88%)
Nov 24, 2010 132.25 132.55 132.55 132.55 2,106,532 +3.41(+2.64%)
Nov 23, 2010 129.65 131.50 127.21 129.14 2,302,988 -2.80(-2.12%)
Nov 22, 2010 122.51 132.20 122.13 131.94 3,667,852 +9.25(+7.54%)
Nov 19, 2010 121.18 123.63 119.70 122.69 2,078,101 +2.18(+1.81%)
Nov 18, 2010 117.99 121.90 117.73 120.51 2,478,663 +5.50(+4.78%)
Nov 17, 2010 116.52 118.90 112.10 115.01 3,771,050 -0.94(-0.81%)
Nov 16, 2010 118.43 120.30 115.37 115.95 2,636,129 -3.60(-3.01%)
Nov 15, 2010 124.36 124.68 118.91 119.55 2,265,738 -4.31(-3.48%)
Nov 12, 2010 123.21 127.95 121.11 123.86 2,983,005 +0.16(+0.13%)
Nov 11, 2010 119.19 123.99 117.43 123.70 2,701,878 +0.81(+0.66%)
Nov 10, 2010 120.26 124.85 119.77 122.89 2,206,071 +2.47(+2.05%)
Nov 09, 2010 122.94 124.00 119.84 120.42 1,183,500 -2.40(-1.95%)
Nov 08, 2010 122.86 124.31 120.85 122.82 1,282,292 -0.18(-0.15%)
Nov 05, 2010 121.92 124.22 119.32 123.00 2,098,033 +2.11(+1.75%)
Nov 04, 2010 124.53 125.39 120.38 120.89 3,033,762 -2.03(-1.65%)
Nov 03, 2010 116.51 122.96 116.51 122.92 2,765,812 +5.57(+4.75%)
Nov 02, 2010 115.22 118.37 115.19 117.35 1,537,558 +0.98(+0.84%)
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.