$129.19 +0.10 (%) F5 Networks Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFIV historical data

Date Open High Low Close Volume
11/26/2014130.21130.64128.65129.09763,377
11/25/2014130.30130.86129.17130.17852,020
11/24/2014129.13130.34128.47130.21664,377
11/21/2014129.49129.73127.94128.731,158,818
11/20/2014126.41127.99124.60127.97904,639
11/19/2014128.11128.15126.08126.39644,631
11/18/2014127.92128.85127.51127.84622,677
11/17/2014128.83128.83126.49127.86911,031
11/14/2014126.50128.93124.76128.881,315,250
11/13/2014126.03126.52125.23126.15639,612
11/12/2014125.64126.29124.63125.76725,610
11/11/2014127.12127.71125.85126.57697,561
11/10/2014126.66127.15124.25126.59816,225
11/7/2014125.22126.69124.20126.66907,134
11/6/2014125.66126.35125.01125.21883,822
11/5/2014126.65126.65124.58125.42968,188
11/4/2014124.88126.65124.40125.641,386,368
11/3/2014122.00125.44122.00124.371,313,258
10/31/2014123.89124.00122.01122.981,356,826
10/30/2014123.00123.83120.01121.783,487,107
10/29/2014119.41119.96115.68117.122,197,567
10/28/2014116.57120.49115.53120.25911,743
10/27/2014114.83116.05113.53115.59790,146
10/24/2014114.75115.62113.37114.90876,150
10/23/2014114.50115.81113.72114.57880,797
10/22/2014116.30116.96112.67112.74977,873
10/21/2014113.46116.89112.97116.61815,356
10/20/2014113.02113.31110.75112.881,113,160
10/17/2014111.25114.52110.80113.701,091,984
10/16/2014108.00110.08107.50109.74924,102
10/15/2014107.74111.94107.22110.301,138,474
10/14/2014112.76112.76108.29109.821,188,642
10/13/2014107.22112.36106.82109.112,041,917
10/10/2014113.47113.55106.86107.112,759,614
10/9/2014118.12118.89114.68115.311,489,545
10/8/2014117.76119.33114.53119.031,155,615
10/7/2014120.95120.95117.79117.911,033,661
10/6/2014122.71123.38121.44122.16732,031
10/3/2014121.00123.55120.78122.651,085,668
10/2/2014117.02119.21116.49118.71745,552
10/1/2014118.50118.64116.30117.081,036,051
9/30/2014119.40120.04118.13118.74713,890
9/29/2014118.38119.59117.60119.16755,420
9/26/2014120.08121.51120.08121.04574,246
9/25/2014122.27122.45119.06119.71564,657
9/24/2014120.70122.12120.36122.08764,695
9/23/2014121.58122.09120.47120.521,039,820
9/22/2014124.24124.72121.62122.20875,988
9/19/2014128.25128.30124.32124.841,544,904
9/18/2014126.13127.82125.61127.64838,612
9/17/2014125.69126.89124.97125.44708,120
9/16/2014123.22126.15123.21125.82616,594
9/15/2014126.12126.72123.69123.87718,798
9/12/2014125.70125.98124.31125.08786,476
9/11/2014125.43127.04125.22126.12923,444
9/10/2014123.66125.24122.31125.19819,266
9/9/2014123.42124.82122.91123.03871,749
9/8/2014123.56124.89123.37123.83721,402
9/5/2014122.94124.37122.79123.71618,275
9/4/2014123.89124.42122.86123.00676,749
9/3/2014125.73126.10123.79123.91741,214
9/2/2014124.50125.99124.21125.73653,884
8/29/2014124.22124.55123.21124.19528,533
8/28/2014123.29124.31122.40123.66803,293
8/27/2014124.36124.80123.38123.66482,602
8/26/2014121.99124.37121.71123.86916,532
8/25/2014122.27123.00121.05121.55672,645
8/22/2014122.45122.62121.01121.64672,295
8/21/2014123.59123.59121.62122.09913,833
8/20/2014121.45123.25119.62122.572,911,763
8/19/2014116.67120.58116.60120.021,563,051
8/18/2014114.95117.31114.72116.57689,120
8/15/2014115.45115.86113.10114.01747,208
8/14/2014115.32115.32113.98114.68570,028
8/13/2014114.44115.36113.83115.07496,570
8/12/2014116.80116.93113.09113.661,176,537
8/11/2014114.90117.74114.85116.761,537,487
8/8/2014112.29114.73111.01114.33826,464
8/7/2014114.50114.50112.34112.48738,668
8/6/2014114.20115.18113.02114.03808,575
8/5/2014111.78114.31111.50113.761,048,823
8/4/2014111.20112.96111.17112.38936,708
8/1/2014109.01113.37109.01112.201,126,619
7/31/2014114.86114.86112.47112.591,365,727
7/30/2014114.94116.11114.58115.671,129,347
7/29/2014113.44114.97113.31114.291,072,484
7/28/2014112.17114.14108.03113.31885,710
7/25/2014113.08113.37112.18112.41980,668
7/24/2014112.50117.77112.32113.234,459,047
7/23/2014110.51112.03110.31110.811,469,610
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center