F5 NETWORKS $76.06

up +1.53


18/6/2013 04:18 PM  |  NASDAQ : FFIV  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

FFIV historical data

Date Open High Low Close Volume
6/17/2013 74.60 75.31 74.05 74.53 11810
6/14/2013 74.92 75.46 73.66 73.99 11860
6/13/2013 73.86 75.27 73.42 74.97 21325
6/12/2013 75.92 76.07 73.67 74.10 13373
6/11/2013 76.57 77.82 75.25 75.34 12442
6/10/2013 78.18 78.61 76.67 77.47 13383
6/7/2013 79.18 79.20 77.11 78.07 13854
6/6/2013 78.12 79.05 77.47 79.00 16000
6/5/2013 77.25 78.18 75.75 76.83 16853
6/4/2013 79.31 80.00 76.74 77.32 15517
6/3/2013 80.60 80.95 77.22 79.16 29038
5/31/2013 83.64 84.33 82.90 83.21 12173
5/30/2013 83.14 84.69 83.04 84.12 12502
5/29/2013 83.31 83.72 82.37 83.29 14073
5/28/2013 82.51 83.72 82.50 83.67 12295
5/24/2013 80.72 81.78 80.08 81.56 8027
5/23/2013 81.19 81.59 80.13 81.22 9641
5/22/2013 83.09 84.50 81.65 82.02 15407
5/21/2013 83.21 83.48 82.50 82.66 11693
5/20/2013 82.18 83.55 81.40 82.88 10814
5/17/2013 82.55 83.18 81.72 82.63 13102
5/16/2013 82.57 86.22 82.00 82.60 27195
5/15/2013 78.60 80.08 77.60 79.91 17937
5/14/2013 78.50 79.13 77.52 78.86 11930
5/13/2013 80.24 80.41 78.22 78.34 19222
5/10/2013 79.39 80.03 79.16 79.99 12799
5/9/2013 78.78 79.87 78.22 79.17 18556
5/8/2013 76.64 78.71 76.57 78.70 16472
5/7/2013 78.22 79.00 76.71 76.96 14343
5/6/2013 75.50 77.55 75.10 77.52 13645
5/3/2013 75.65 76.04 75.04 75.37 10743
5/2/2013 73.31 76.12 73.00 74.50 19385
5/1/2013 76.10 76.32 73.77 74.12 19030
4/30/2013 75.31 77.25 74.28 76.43 16760
4/29/2013 74.27 77.03 73.65 75.96 18404
4/26/2013 73.74 75.20 73.23 74.20 16266
4/25/2013 76.68 81.30 74.31 74.89 59047
4/24/2013 72.20 72.74 71.21 72.35 17471
4/23/2013 71.71 72.98 71.71 72.33 12149
4/22/2013 71.73 71.99 70.60 71.43 13113
4/19/2013 72.47 72.48 71.14 71.38 14348
4/18/2013 73.74 74.18 72.20 72.54 10688
4/17/2013 73.45 74.64 72.98 73.49 14077
4/16/2013 73.44 74.56 73.09 73.94 12633
4/15/2013 74.57 75.13 72.80 73.00 14093
4/12/2013 75.61 75.85 73.86 74.98 14185
4/11/2013 73.38 76.76 72.96 75.90 25032
4/10/2013 72.93 73.79 72.12 73.40 19591
4/9/2013 72.75 73.43 72.07 72.45 26723
4/8/2013 73.37 73.40 71.65 72.77 34256
4/5/2013 73.33 75.79 71.95 73.21 124592
4/4/2013 90.11 91.00 89.69 90.42 21368
4/3/2013 90.75 92.57 89.88 90.52 19313
4/2/2013 89.88 90.00 88.92 89.83 15429
4/1/2013 88.84 89.39 87.61 87.91 8617
3/28/2013 88.43 89.81 87.83 89.08 11303
3/27/2013 88.45 89.05 87.51 88.72 14273
3/26/2013 87.84 88.00 87.03 87.57 8071
3/25/2013 87.44 88.15 86.97 87.48 12193
3/22/2013 89.11 89.70 86.33 87.01 18034
3/21/2013 90.00 91.20 88.66 89.03 10033
3/20/2013 90.63 91.10 89.89 90.95 10566
3/19/2013 90.34 90.36 88.10 89.70 12613
3/18/2013 89.53 90.44 87.97 90.24 17092
3/15/2013 91.14 92.54 90.65 90.91 18670
3/14/2013 93.00 93.10 91.07 91.31 21550
3/13/2013 93.55 95.00 92.12 92.79 12626
3/12/2013 94.43 95.22 92.85 93.46 11453
3/11/2013 93.90 94.87 93.40 94.74 10493
3/8/2013 94.68 95.40 93.79 94.01 17138
3/7/2013 94.03 95.67 93.08 94.23 13155
3/6/2013 94.02 94.40 92.71 93.11 8694
3/5/2013 93.27 93.94 92.57 93.43 15972
3/4/2013 93.07 93.56 92.18 92.65 14955
3/1/2013 94.22 94.46 92.80 93.58 12619
2/28/2013 92.69 95.13 92.01 94.43 19715
2/27/2013 94.68 94.89 92.87 93.04 18079
2/26/2013 94.16 96.65 93.66 94.64 18878
2/25/2013 99.15 99.50 93.79 93.90 37701
2/22/2013 101.36 102.00 99.79 101.06 9032
2/21/2013 102.12 102.47 99.28 100.73 10934
2/20/2013 103.75 105.30 102.18 102.20 21672
2/19/2013 101.77 103.84 101.51 103.62 9767
2/15/2013 100.81 101.76 100.37 101.72 13914
2/14/2013 101.83 102.03 100.31 100.89 14221
2/13/2013 102.26 103.60 100.38 102.28 12019
2/12/2013 103.29 103.74 101.88 102.15 11368
2/11/2013 104.52 105.89 103.31 103.52 8960
2/8/2013 105.16 106.66 104.54 105.25 10497
2/7/2013 107.54 107.99 104.13 105.00 17638
2/6/2013 105.75 107.75 105.68 107.66 11209
2/5/2013 106.20 107.17 106.15 106.25 7522
2/4/2013 105.48 107.82 104.65 105.70 17100
2/1/2013 106.35 107.10 104.34 105.96 18477
1/31/2013 105.79 106.24 103.55 104.88 14604
1/30/2013 104.85 105.70 103.98 104.95 14379
1/29/2013 103.57 105.12 101.40 104.81 16803
1/28/2013 105.69 106.87 105.01 105.66 12037
1/25/2013 103.54 106.17 103.54 105.43 18042
1/24/2013 103.00 107.37 102.05 103.22 46649
Marketplace
Trading Center