$116.61 +3.73 (%) F5 Networks Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFIV historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center