F5 Networks Inc $108.40

up +0.09


17/4/2014 05:20 PM  |  NASDAQ : FFIV  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFIV historical data

Date Open High Low Close Volume
4/16/2014108.39109.43106.35108.31880,838
4/15/2014106.76108.50104.66107.731,519,350
4/14/2014105.79109.45105.33107.052,178,690
4/11/2014103.39105.39102.51103.011,473,380
4/10/2014109.49109.53103.84104.281,713,220
4/9/2014107.58109.92106.92109.751,448,590
4/8/2014105.19108.12104.90107.451,662,210
4/7/2014104.13106.74103.69105.351,700,530
4/4/2014107.31108.10103.30104.443,244,620
4/3/2014109.15109.23106.41106.971,501,380
4/2/2014109.52110.47108.35109.231,170,520
4/1/2014107.05110.83107.05109.661,637,720
3/31/2014106.20107.43105.98106.632,051,000
3/28/2014106.68107.74104.03105.141,339,740
3/27/2014104.33108.09103.14106.311,918,680
3/26/2014109.59110.00103.83104.652,003,130
3/25/2014108.75111.00107.19108.831,349,480
3/24/2014112.64112.76107.00107.872,103,800
3/21/2014115.19115.19112.19112.831,854,410
3/20/2014112.63114.85112.19114.091,092,130
3/19/2014111.49114.84111.07113.461,768,330
3/18/2014110.24111.54109.84110.78893,289
3/17/2014108.15111.10107.87110.371,567,560
3/14/2014107.53109.13107.05107.471,511,720
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
3/10/2014113.92114.92111.50111.971,430,830
3/7/2014115.95116.71113.97114.781,733,700
3/6/2014114.24115.10112.25114.771,107,090
3/5/2014113.33115.54112.59114.661,406,490
3/4/2014112.77113.53111.94113.121,019,980
3/3/2014110.30111.59108.54111.181,560,200
2/28/2014114.86114.86111.07112.341,749,350
2/27/2014113.36114.86112.56114.511,165,980
2/26/2014110.41114.76110.03113.891,719,250
2/25/2014112.45113.00109.76110.22991,763
2/24/2014110.27113.77110.21111.911,097,900
2/21/2014112.50112.99109.70110.281,357,020
2/20/2014109.82111.30108.92110.521,073,950
2/19/2014112.23112.59109.43109.651,497,480
2/18/2014111.69112.49111.35112.121,057,450
2/14/2014111.84112.41111.00111.911,078,570
2/13/2014110.25111.75108.80111.742,374,450
2/12/2014112.50114.25111.07111.552,177,050
2/11/2014109.33112.59109.03112.262,553,070
2/10/2014107.50110.65107.43109.501,764,630
2/7/2014106.82107.40105.37107.281,628,130
2/6/2014104.00106.76103.99106.071,453,100
2/5/2014105.63105.95102.24103.952,231,400
2/4/2014105.26107.00104.64106.472,289,390
2/3/2014104.58106.70103.82104.932,649,220
1/31/2014109.69109.69106.50107.022,797,770
1/30/2014108.25110.90107.25109.952,248,690
1/29/2014107.18109.08106.72107.482,955,470
1/28/2014106.23110.42106.06109.743,910,610
1/27/2014105.23108.14104.71106.503,837,370
1/24/2014102.17106.12101.00104.914,519,140
1/23/2014107.99109.00102.39102.497,226,210
1/22/201498.0098.8797.1697.483,000,820
1/21/201497.8398.6597.3798.202,166,940
1/17/201497.5197.7596.4096.921,440,720
1/16/201497.4498.1896.9197.751,152,220
1/15/201495.0098.1794.7197.502,483,940
1/14/201492.2294.9891.9994.522,215,040
1/13/201491.0893.5090.7292.014,485,120
1/10/201488.3388.5487.5688.52940,984
1/9/201489.7489.7487.4788.061,064,620
1/8/201489.6290.5788.5289.371,664,000
1/7/201488.1290.2687.7089.641,728,680
1/6/201489.2689.6587.5287.781,797,950
1/3/201489.0889.2987.8288.031,068,170
1/2/201490.4290.4788.4588.891,039,620
12/31/201390.2091.2889.7790.86953,133
12/30/201389.2790.7988.8989.89930,199
12/27/201389.2289.8389.0089.22702,076
12/26/201389.5089.8589.1189.28905,926
12/24/201389.5089.9589.3389.44533,004
12/23/201388.5089.8587.9289.512,078,010
12/20/201385.6588.5085.1588.103,314,550
12/19/201383.8785.5383.5884.981,367,110
12/18/201383.9584.2682.5384.111,435,340
12/17/201383.7385.1483.6384.251,702,900
12/16/201381.8084.1781.7983.441,962,450
12/13/201382.4082.4781.2281.47982,508
12/12/201384.0484.4381.7181.991,493,760
12/11/201385.4885.5084.1484.241,955,520
12/10/201384.8185.3184.4984.721,162,450
12/9/201383.9485.6183.6985.181,582,340
12/6/201382.5684.0481.2083.591,772,350
12/5/201382.6282.8481.4881.501,586,270
12/4/201381.5883.2581.5382.812,270,730
12/3/201381.3682.2781.2582.081,289,910
12/2/201382.1182.5581.8082.05935,319
11/29/201382.5682.6881.7882.26625,367
11/27/201381.8882.6581.3682.381,276,080
11/26/201381.2282.6980.7681.842,178,040
11/25/201382.9783.0180.8280.901,401,720
11/22/201383.2083.4381.6782.941,229,290
11/21/201382.0783.1881.6082.91920,772
Trading Center