Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
F5 Networks
(NQ:
FFIV
)
165.57
-0.20 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2010
132.35
132.44
129.14
130.16
1,017,331
-2.25(-1.70%)
Dec 30, 2010
133.38
133.80
132.25
132.41
856,913
-1.27(-0.95%)
Dec 29, 2010
133.63
134.65
132.02
133.68
822,732
+0.30(+0.22%)
Dec 28, 2010
135.08
135.63
133.05
133.38
1,194,087
-1.52(-1.13%)
Dec 27, 2010
135.26
135.70
133.02
134.90
801,170
-0.70(-0.52%)
Dec 23, 2010
136.09
136.25
134.60
135.60
812,286
-0.57(-0.42%)
Dec 22, 2010
136.76
137.00
134.83
136.17
1,373,950
-0.47(-0.34%)
Dec 21, 2010
136.06
136.99
133.93
136.64
1,726,591
+1.04(+0.77%)
Dec 20, 2010
136.75
136.99
133.34
135.60
2,089,382
-0.41(-0.30%)
Dec 17, 2010
135.01
138.24
132.63
136.01
17,748,368
+1.94(+1.45%)
Dec 16, 2010
130.96
134.38
129.59
134.07
3,105,822
+3.69(+2.83%)
Dec 15, 2010
133.05
135.99
130.13
130.38
3,766,924
-3.27(-2.45%)
Dec 14, 2010
139.41
140.22
132.82
133.65
3,474,145
-5.41(-3.89%)
Dec 13, 2010
143.72
143.75
138.71
139.06
2,332,404
-4.03(-2.82%)
Dec 10, 2010
142.94
143.55
138.68
143.09
4,268,316
+4.17(+3.00%)
Dec 09, 2010
138.30
139.33
136.00
138.92
1,447,201
+1.75(+1.28%)
Dec 08, 2010
138.32
139.17
135.72
137.17
1,912,273
-0.44(-0.32%)
Dec 07, 2010
142.34
143.00
137.32
137.61
1,638,603
-2.19(-1.57%)
Dec 06, 2010
139.48
140.58
137.61
139.80
1,552,668
+0.52(+0.37%)
Dec 03, 2010
135.84
141.62
135.52
139.28
2,320,703
+2.13(+1.55%)
Dec 02, 2010
138.66
139.59
135.84
137.15
2,636,275
-1.81(-1.30%)
Dec 01, 2010
134.11
139.88
134.11
138.96
3,797,401
+7.08(+5.37%)
Nov 30, 2010
132.43
133.00
131.26
131.88
1,968,665
-2.30(-1.71%)
Nov 29, 2010
134.67
136.00
131.93
134.18
1,858,367
-0.86(-0.64%)
Nov 26, 2010
131.11
135.23
130.56
135.04
1,225,815
+2.49(+1.88%)
Nov 24, 2010
132.25
132.55
132.55
132.55
2,106,532
+3.41(+2.64%)
Nov 23, 2010
129.65
131.50
127.21
129.14
2,302,988
-2.80(-2.12%)
Nov 22, 2010
122.51
132.20
122.13
131.94
3,667,852
+9.25(+7.54%)
Nov 19, 2010
121.18
123.63
119.70
122.69
2,078,101
+2.18(+1.81%)
Nov 18, 2010
117.99
121.90
117.73
120.51
2,478,663
+5.50(+4.78%)
Nov 17, 2010
116.52
118.90
112.10
115.01
3,771,050
-0.94(-0.81%)
Nov 16, 2010
118.43
120.30
115.37
115.95
2,636,129
-3.60(-3.01%)
Nov 15, 2010
124.36
124.68
118.91
119.55
2,265,738
-4.31(-3.48%)
Nov 12, 2010
123.21
127.95
121.11
123.86
2,983,005
+0.16(+0.13%)
Nov 11, 2010
119.19
123.99
117.43
123.70
2,701,878
+0.81(+0.66%)
Nov 10, 2010
120.26
124.85
119.77
122.89
2,206,071
+2.47(+2.05%)
Nov 09, 2010
122.94
124.00
119.84
120.42
1,183,500
-2.40(-1.95%)
Nov 08, 2010
122.86
124.31
120.85
122.82
1,282,292
-0.18(-0.15%)
Nov 05, 2010
121.92
124.22
119.32
123.00
2,098,033
+2.11(+1.75%)
Nov 04, 2010
124.53
125.39
120.38
120.89
3,033,762
-2.03(-1.65%)
Nov 03, 2010
116.51
122.96
116.51
122.92
2,765,812
+5.57(+4.75%)
Nov 02, 2010
115.22
118.37
115.19
117.35
1,537,558
+0.98(+0.84%)
Nov 01, 2010
117.98
118.24
115.30
116.37
1,655,103
-1.33(-1.13%)
Oct 29, 2010
116.77
119.88
116.53
117.70
2,210,483
+0.92(+0.79%)
Oct 28, 2010
117.95
118.47
114.60
116.78
3,024,462
-0.80(-0.68%)
Oct 27, 2010
111.79
118.99
111.53
117.58
9,955,287
+16.75(+16.61%)
Oct 25, 2010
100.00
101.95
99.95
100.83
3,032,466
+2.38(+2.42%)
Oct 22, 2010
93.23
98.54
93.01
98.45
3,673,132
+5.63(+6.07%)
Oct 21, 2010
92.50
94.10
91.52
92.82
1,643,103
+0.89(+0.97%)
Oct 20, 2010
90.80
93.26
89.05
91.93
2,356,603
+0.94(+1.03%)
Oct 19, 2010
91.00
92.47
89.05
90.99
3,380,254
-2.18(-2.34%)
Oct 18, 2010
97.23
97.45
91.57
93.17
3,354,670
-4.03(-4.15%)
Oct 15, 2010
96.35
97.75
94.83
97.20
1,637,097
+1.54(+1.61%)
Oct 14, 2010
97.40
97.43
95.00
95.66
1,585,522
-1.08(-1.12%)
Oct 13, 2010
96.64
97.69
95.00
96.74
2,896,534
+1.13(+1.18%)
Oct 12, 2010
91.62
96.68
90.59
95.61
3,643,660
+4.43(+4.86%)
Oct 11, 2010
95.63
96.14
90.63
91.18
4,086,621
-3.51(-3.71%)
Oct 08, 2010
94.15
95.25
90.12
94.69
7,941,302
-4.29(-4.33%)
Oct 07, 2010
98.20
100.88
94.10
98.98
5,800,807
+1.44(+1.48%)
Oct 06, 2010
108.50
109.80
96.87
97.54
7,616,359
-13.96(-12.52%)
Oct 05, 2010
107.85
112.05
107.51
111.50
2,688,248
+5.61(+5.30%)
Oct 04, 2010
103.65
109.00
103.16
105.89
3,064,504
+2.60(+2.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.