F5 NETWORKS INC

(NASDAQ: FFIV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
107.94 Up +0.21 +0.19%
Find prices for:
F5 NETWORKS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 105.39 102.51 103.39 103.01 1,473,377
04/04/2014 108.1 103.3 107.31 104.44 3,244,625
03/28/2014 107.74 104.03 106.68 105.14 1,339,735
03/21/2014 115.19 112.19 115.19 112.83 1,854,413
03/14/2014 109.13 107.05 107.53 107.47 1,511,724
03/07/2014 116.71 113.97 115.95 114.78 1,733,701
02/28/2014 114.86 111.07 114.86 112.34 1,749,352
02/21/2014 112.99 109.7 112.5 110.28 1,357,016
02/14/2014 112.41 111 111.84 111.91 1,078,568
02/07/2014 107.4 105.37 106.82 107.28 1,628,131
01/31/2014 109.69 106.5 108.54 107.02 2,797,771
01/24/2014 106.12 101 101.61 104.91 4,519,145
01/17/2014 97.75 96.4 97.51 96.92 1,440,715
01/10/2014 88.54 87.56 88.33 88.52 940,984
01/03/2014 89.29 87.82 89.08 88.03 1,068,169
12/27/2013 89.83 89 89.22 89.22 702,076
12/20/2013 88.5 85.15 85.66 88.1 3,314,547
12/13/2013 82.47 81.22 82.4 81.47 982,508
12/06/2013 84.04 81.2 82.56 83.59 1,772,348
11/29/2013 82.68 81.78 82.56 82.26 625,367
11/22/2013 83.43 81.67 83.2 82.94 1,229,288
11/15/2013 85.49 83.93 84.23 84.62 1,673,509
11/08/2013 82.13 80.34 80.37 82.02 1,911,866
11/01/2013 81.9 78.74 81.3 79.43 7,302,872
10/25/2013 85.88 82.36 85.6 82.71 3,231,447
10/18/2013 88.06 85.92 86.64 87.81 1,877,457
10/11/2013 91.1 88.32 88.77 90.5 1,105,807
10/04/2013 91.68 89.5 89.89 91.54 1,408,613
09/27/2013 87.98 86.37 87.46 86.8 715,197
09/20/2013 94.66 93.33 94.38 93.62 1,676,940
09/13/2013 92.04 90.4 91.02 92.01 1,166,907
09/06/2013 87.82 85.74 86.75 86.88 1,214,558
08/30/2013 84.63 82.79 84.5 83.38 818,661
08/23/2013 88.3 86.66 88.22 87.1 1,047,999
08/16/2013 89.72 87.46 89.3 87.49 1,300,169
08/09/2013 91.17 89.69 90 89.88 1,771,097
08/02/2013 88.5 87.02 87.82 88.45 1,254,266
07/26/2013 88.2 86.34 86.76 87.65 2,077,550
07/19/2013 81.79 79.95 81.35 80.29 1,426,988
07/12/2013 79.83 76.86 77.46 79.79 3,133,101
07/05/2013 69.91 68.78 69.78 69.19 1,692,807
06/28/2013 71.22 68.69 71.22 68.8 2,876,133
06/21/2013 72.35 70.02 72.12 70.92 2,834,275
06/14/2013 75.46 73.66 74.92 73.99 1,185,922
06/07/2013 79.2 77.11 79.18 78.07 1,385,321
05/31/2013 84.33 82.9 83.64 83.21 1,217,217
05/24/2013 81.78 80.08 80.72 81.56 802,611
05/17/2013 83.18 81.73 82.55 82.63 1,310,118
05/10/2013 80.03 79.16 79.39 79.99 1,279,977
05/03/2013 76.04 75.05 75.65 75.37 1,074,261
04/26/2013 75.2 73.23 73.74 74.2 1,626,555
04/19/2013 72.48 71.15 72.47 71.38 1,434,729
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:00 PM ET