F5 NETWORKS INC

(NASDAQ: FFIV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
124.19 Up +0.53 +0.43%
Find prices for:
F5 NETWORKS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 124.55 123.21 124.22 124.19 528,533
08/22/2014 122.62 121.01 122.09 121.64 672,295
08/15/2014 115.86 113.1 115.45 114.01 747,208
08/08/2014 114.73 111.01 112.29 114.33 826,464
08/01/2014 113.37 109.01 112.4 112.2 1,126,619
07/25/2014 113.37 112.18 113.08 112.41 980,668
07/18/2014 110.78 109.31 109.81 110.19 872,448
07/11/2014 112.06 109.74 111.48 110.2 1,241,910
07/03/2014 112.63 111.59 111.79 112.36 295,844
06/27/2014 111.25 107.33 107.49 111.11 2,000,493
06/20/2014 109.36 108.17 109.09 108.81 1,666,708
06/13/2014 112.54 111.04 111.63 112.3 599,537
06/06/2014 112.5 110.58 111.22 111.36 641,225
05/30/2014 110.66 108.31 110.66 108.55 1,041,614
05/23/2014 108.32 106.46 107.53 107.75 2,093,563
05/16/2014 103.05 100.73 102.85 102.62 919,545
05/09/2014 102.82 99.96 101.42 102.71 1,124,734
05/02/2014 106.99 103.6 105.27 103.72 1,753,337
04/25/2014 105.88 102.89 105.33 103.52 1,235,288
04/17/2014 108.7 106.46 108.31 108.4 1,042,681
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
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 3:41 AM ET