$123.18 +0.78 (%) F5 Networks Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/2015123.92123.92120.49123.181,615,860
4/23/2015117.71125.78117.51122.403,332,530
4/22/2015119.43120.53118.56120.421,742,310
4/21/2015118.25119.24118.04118.931,113,930
4/20/2015116.97117.67115.83117.431,371,476
4/17/2015117.12117.59115.42116.222,991,944
4/16/2015116.84118.67116.42118.09834,946
4/15/2015113.82117.57113.47117.111,422,456
4/14/2015113.44114.55113.24113.34901,810
4/13/2015113.95115.79113.46113.641,100,671
4/10/2015114.89116.01113.52113.821,932,792
4/9/2015113.86116.82113.30116.091,244,622
4/8/2015112.93114.41112.58113.431,223,449
4/7/2015112.08113.88111.81113.121,108,709
4/6/2015113.01113.41111.33111.741,437,076
4/2/2015114.21114.75113.41113.71699,447
4/1/2015114.61114.86113.50114.31892,894
3/31/2015114.88115.46114.11114.94759,835
3/30/2015114.13115.39113.22115.26714,494
3/27/2015112.72114.20112.01113.87700,353
3/26/2015112.07112.92111.07112.23830,864
3/25/2015114.93115.55112.89112.901,246,907
3/24/2015115.70116.05114.37115.021,127,395
3/23/2015116.69116.88115.26115.42897,018
3/20/2015115.18116.49114.54116.351,587,814
3/19/2015114.80116.16114.50114.561,034,857
3/18/2015112.35114.85111.54114.27853,590
3/17/2015112.59113.24111.98112.59566,284
3/16/2015113.31113.97112.44113.27983,794
3/13/2015113.24113.24111.42112.361,007,486
3/12/2015113.76113.76111.90113.041,014,901
3/11/2015112.59113.37111.75112.90818,505
3/10/2015113.90114.23112.29112.291,111,037
3/9/2015115.56115.83112.96114.831,841,170
3/6/2015118.80119.68117.62117.961,074,792
3/5/2015119.73119.97118.98119.22843,829
3/4/2015119.28119.55118.50119.24761,478
3/3/2015119.31119.31117.70119.011,052,220
3/2/2015118.56119.56117.42119.56651,486
2/27/2015119.22120.06118.02118.12665,638
2/26/2015119.19120.37118.20119.04663,356
2/25/2015119.39120.66118.24118.83919,693
2/24/2015118.53119.73118.00119.60741,854
2/23/2015119.82119.82117.85118.53671,340
2/20/2015117.95119.82117.18119.36739,819
2/19/2015117.21118.84116.37118.32672,298
2/18/2015116.44118.08115.89117.62892,082
2/17/2015116.87117.60115.05116.43894,613
2/13/2015115.50116.82114.72116.64778,532
2/12/2015114.71115.78114.04115.271,051,189
2/11/2015113.12114.56112.44113.771,100,790
2/10/2015111.20113.31110.53112.861,150,869
2/9/2015111.78112.49110.35110.45831,572
2/6/2015111.24112.80110.59111.991,087,837
2/5/2015110.04111.22109.19111.081,352,060
2/4/2015112.18112.62109.72110.101,627,125
2/3/2015112.61113.55110.84112.351,004,896
2/2/2015110.29112.90110.10112.611,311,060
1/30/2015113.23114.73111.38111.621,074,458
1/29/2015112.57114.49111.62113.981,348,680
1/28/2015114.67115.14112.84112.841,895,215
1/27/2015112.70114.63112.05113.191,201,324
1/26/2015114.55114.87111.85114.301,497,592
1/23/2015113.15115.30112.50114.852,107,075
1/22/2015108.65114.62108.60113.409,268,864
1/21/2015126.75127.67125.12125.953,366,825
1/20/2015127.26127.30125.20126.251,019,422
1/16/2015124.46126.45123.97126.29790,916
1/15/2015126.60127.67124.11124.22870,722
1/14/2015125.06126.05122.11125.601,375,211
1/13/2015128.67132.22127.49128.67850,536
1/12/2015130.45130.45127.38127.92665,700
1/9/2015129.82130.55128.31129.89722,494
1/8/2015129.80131.07128.73129.651,096,842
1/7/2015127.55129.43127.26128.35666,040
1/6/2015128.00129.47126.69126.73960,594
1/5/2015132.19132.99128.97129.761,355,451
1/2/2015131.72132.40128.44130.33499,664
12/31/2014133.13133.62130.37130.47437,608
12/30/2014133.01134.42132.62132.71439,605
12/29/2014133.32134.48132.86133.82384,260
12/26/2014135.69135.98133.46133.66355,407
12/24/2014133.96136.11133.76135.11273,204
12/23/2014133.82134.98132.43133.94525,931
12/22/2014132.94133.43132.26132.97776,638
12/19/2014133.40135.00132.18132.753,759,413
12/18/2014132.56132.85130.78132.84596,547
12/17/2014128.50130.39127.48129.95620,280
12/16/2014130.62131.50128.18128.27682,308
12/15/2014130.77131.27128.41130.26953,887
12/12/2014130.91131.96130.07130.55796,920
12/11/2014131.70133.70131.70132.38658,762
12/10/2014132.25133.70130.47130.71789,045
12/9/2014130.37132.36128.58132.21622,389
12/8/2014133.00133.23130.54131.29766,273
12/5/2014132.31133.26131.69133.26670,784
12/4/2014130.92132.58130.48132.31721,823
12/3/2014127.76131.39127.76130.95823,423
12/2/2014127.51129.25126.47128.73534,342
12/1/2014129.61129.61126.83128.07786,552
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center