F5 Networks Inc $124.19

up +0.53


29/8/2014 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
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
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
Trading Center