F5 Networks Inc $113.23

up +2.42


24/7/2014 04:00 PM  |  NASDAQ : FFIV  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFIV historical data

Date Open High Low Close Volume
7/24/2014112.50117.77112.32113.234,457,768
7/23/2014110.51112.03110.31110.811,452,185
7/22/2014109.92112.65109.21112.12928,198
7/21/2014110.09110.52108.80109.20925,181
7/18/2014109.81110.78109.31110.19872,448
7/17/2014109.27111.18109.09109.42795,535
7/16/2014111.57111.98109.43109.69979,346
7/15/2014111.06111.90109.57110.721,661,740
7/14/2014109.49112.81109.21109.841,183,384
7/11/2014110.86112.06109.74110.201,241,910
7/10/2014109.60112.17109.20111.29749,642
7/9/2014110.00112.68109.66111.75835,085
7/8/2014111.94112.22108.20109.161,422,410
7/7/2014111.36114.58111.29112.24820,368
7/3/2014111.79112.63111.59112.36295,844
7/2/2014111.95112.71111.16111.51631,793
7/1/2014112.00112.92111.45112.19646,741
6/30/2014110.93112.48110.66111.44852,636
6/27/2014107.49111.25107.33111.112,000,493
6/26/2014109.10109.53106.57107.161,105,248
6/25/2014108.94109.83108.37108.89749,480
6/24/2014108.90110.83108.64109.461,207,082
6/23/2014109.05109.26108.50108.81766,894
6/20/2014109.09109.36108.17108.811,666,708
6/19/2014112.97113.26109.25109.521,488,583
6/18/2014113.18113.72110.85112.541,125,014
6/17/2014112.99114.14112.81113.56484,356
6/16/2014111.76113.80111.75113.36787,885
6/13/2014111.63112.54111.04112.30599,537
6/12/2014112.19112.64111.00111.54618,771
6/11/2014111.96113.39111.85112.37529,933
6/10/2014111.55112.83111.09112.59780,502
6/9/2014111.76112.39111.08111.371,001,611
6/6/2014111.22112.50110.58111.36641,225
6/5/2014109.44111.45108.80110.94975,978
6/4/2014109.50111.00108.73108.981,039,161
6/3/2014108.37110.50108.22110.07811,922
6/2/2014108.93109.77107.70109.57850,702
5/30/2014110.66110.66108.31108.551,041,523
5/29/2014109.08110.48108.33110.45685,107
5/28/2014109.86110.75108.17108.491,051,855
5/27/2014108.17109.97107.65109.68980,797
5/23/2014107.53108.32106.46107.752,093,563
5/22/2014106.82108.65106.51107.63887,537
5/21/2014106.00107.28105.64106.99854,918
5/20/2014106.66107.16104.98105.92944,152
5/19/2014102.81107.62102.60107.221,625,184
5/16/2014102.85103.05100.73102.62919,545
5/15/2014104.11104.50101.16103.261,241,248
5/14/2014104.83105.12103.26103.43802,079
5/13/2014105.39105.50103.96104.82775,348
5/12/2014102.35105.85101.65105.441,214,760
5/9/2014101.42102.8299.96102.711,124,734
5/8/2014100.73103.3899.93101.331,108,302
5/7/2014103.01103.3199.95100.911,959,449
5/6/2014103.80104.32103.05103.161,102,779
5/5/2014103.10104.24102.74103.831,198,277
5/2/2014105.27106.99103.60103.721,753,337
5/1/2014104.65107.33104.29106.701,634,962
4/30/2014104.93105.82103.98105.171,651,700
4/29/2014102.97105.74102.08105.271,873,394
4/28/2014103.85104.2499.26102.341,803,857
4/25/2014105.33105.88102.89103.521,235,288
4/24/2014112.84112.84104.03105.982,950,233
4/23/2014109.00109.00106.51108.191,552,137
4/22/2014108.86110.36107.80109.22851,228
4/21/2014108.42109.44106.87108.771,128,518
4/17/2014108.31108.70106.46108.401,042,681
4/16/2014108.39109.43106.35108.31880,838
4/15/2014106.76108.50104.66107.731,519,353
4/14/2014105.79109.45105.33107.052,178,689
4/11/2014103.39105.39102.51103.011,473,377
4/10/2014109.49109.53103.84104.281,713,215
4/9/2014107.58109.92106.92109.751,448,589
4/8/2014105.19108.12104.90107.451,662,210
4/7/2014104.13106.74103.69105.351,700,532
4/4/2014107.31108.10103.30104.443,244,625
4/3/2014109.15109.23106.41106.971,501,383
4/2/2014109.52110.47108.35109.231,170,518
4/1/2014107.05110.83107.05109.661,637,724
3/31/2014106.20107.43105.98106.632,051,005
3/28/2014106.68107.74104.03105.141,339,738
3/27/2014104.33108.09103.14106.311,918,682
3/26/2014109.59110.00103.83104.652,003,131
3/25/2014108.75111.00107.19108.831,349,476
3/24/2014112.64112.76107.00107.872,103,802
3/21/2014115.19115.19112.19112.831,854,413
3/20/2014112.63114.85112.19114.091,092,132
3/19/2014111.49114.84111.07113.461,768,327
3/18/2014110.24111.54109.84110.78893,289
3/17/2014108.15111.10107.87110.371,567,559
3/14/2014107.53109.13107.05107.471,511,724
3/13/2014111.74112.07106.50107.502,488,500
3/12/2014111.31112.23110.78111.621,236,090
3/11/2014112.95114.85111.44111.931,545,890
3/10/2014113.92114.92111.50111.971,430,833
3/7/2014115.95116.71113.97114.781,733,701
3/6/2014114.24115.10112.25114.771,107,092
3/5/2014113.33115.54112.59114.661,406,487
3/4/2014112.77113.53111.94113.121,019,978
Trading Center