Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

166.62 +1.31 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 69.10 70.52 67.72 68.57 2,086,161 -0.52(-0.75%)
Jun 29, 2010 71.46 71.97 68.83 69.09 1,852,521 -2.80(-3.89%)
Jun 25, 2010 72.02 72.30 70.10 71.89 1,412,086 -0.09(-0.13%)
Jun 24, 2010 74.08 74.09 71.53 71.98 1,479,720 -2.38(-3.20%)
Jun 23, 2010 72.66 75.24 72.32 74.36 1,380,843 +1.19(+1.63%)
Jun 22, 2010 74.44 76.00 73.03 73.17 1,478,659 -1.05(-1.41%)
Jun 21, 2010 74.99 77.10 73.80 74.22 1,871,231 +0.41(+0.56%)
Jun 18, 2010 73.36 74.62 72.94 73.81 1,591,163 +0.39(+0.53%)
Jun 17, 2010 75.28 75.93 72.77 73.42 1,614,793 -1.27(-1.70%)
Jun 16, 2010 72.10 75.24 72.01 74.69 2,505,883 +1.72(+2.36%)
Jun 15, 2010 71.41 73.29 70.88 72.97 1,041,600 +2.50(+3.55%)
Jun 14, 2010 71.00 71.83 70.01 70.47 1,237,520 +0.52(+0.74%)
Jun 11, 2010 67.16 69.95 66.92 69.95 1,348,621 +1.85(+2.72%)
Jun 10, 2010 68.27 68.99 66.79 68.10 899,194 +1.29(+1.93%)
Jun 09, 2010 66.66 68.42 64.39 66.81 2,703,454 -0.02(-0.03%)
Jun 08, 2010 67.32 68.00 65.00 66.83 1,851,029 -0.22(-0.33%)
Jun 07, 2010 69.01 70.38 66.82 67.05 1,552,906 -1.96(-2.84%)
Jun 04, 2010 70.19 71.39 68.64 69.01 1,807,314 -2.95(-4.10%)
Jun 03, 2010 70.22 72.12 69.90 71.96 1,966,510 +2.68(+3.87%)
Jun 02, 2010 68.46 69.41 67.60 69.28 1,437,606 +1.52(+2.24%)
Jun 01, 2010 70.02 70.55 67.65 67.76 1,666,157 -2.57(-3.65%)
May 28, 2010 73.22 72.59 69.87 70.33 2,248,056 -2.89(-3.95%)
May 27, 2010 70.39 73.24 70.39 73.22 2,077,093 +4.53(+6.59%)
May 26, 2010 69.72 71.62 68.54 68.69 5,028,101 +0.10(+0.15%)
May 25, 2010 65.38 68.62 63.31 68.59 2,241,933 +1.27(+1.89%)
May 24, 2010 66.91 68.46 66.53 67.32 1,354,259 +0.42(+0.63%)
May 21, 2010 64.08 67.54 62.99 66.90 2,229,605 +2.17(+3.35%)
May 20, 2010 64.43 66.81 64.10 64.73 1,941,301 -3.92(-5.71%)
May 19, 2010 68.50 69.61 67.05 68.65 886,657 -0.22(-0.32%)
May 18, 2010 70.57 71.14 68.40 68.87 901,519 -0.74(-1.06%)
May 17, 2010 70.03 71.40 67.83 69.61 1,418,032 -0.39(-0.56%)
May 14, 2010 69.59 70.33 68.59 70.00 1,222,482 -0.69(-0.98%)
May 13, 2010 72.39 74.00 70.34 70.69 1,507,942 -2.16(-2.96%)
May 12, 2010 70.23 73.15 70.09 72.85 1,676,483 +3.06(+4.38%)
May 11, 2010 70.76 70.99 67.53 69.79 1,738,006 +1.22(+1.78%)
May 10, 2010 67.77 68.57 66.00 68.57 1,694,161 +5.24(+8.27%)
May 07, 2010 64.98 65.73 60.72 63.33 2,383,501 -2.41(-3.67%)
May 06, 2010 68.93 69.69 60.50 65.74 2,280,467 -3.49(-5.04%)
May 05, 2010 68.52 69.96 67.59 69.23 1,461,308 -0.10(-0.14%)
May 04, 2010 69.54 70.25 68.95 69.33 1,224,395 -1.75(-2.46%)
May 03, 2010 67.33 71.21 67.33 71.08 1,599,790 +2.65(+3.87%)
Apr 30, 2010 70.63 71.30 68.40 68.43 1,500,264 -1.96(-2.78%)
Apr 29, 2010 70.36 71.52 69.29 70.39 1,297,745 +0.82(+1.18%)
Apr 28, 2010 70.10 70.38 68.48 69.57 740,933 -0.04(-0.06%)
Apr 27, 2010 70.00 70.84 68.47 69.61 1,506,611 -0.80(-1.14%)
Apr 26, 2010 71.30 71.92 70.26 70.41 886,550 -0.87(-1.22%)
Apr 23, 2010 71.67 72.60 70.60 71.28 1,719,509 -0.51(-0.71%)
Apr 22, 2010 65.17 71.80 65.02 71.79 4,294,356 +4.83(+7.21%)
Apr 21, 2010 65.84 67.28 65.60 66.96 1,736,852 +1.00(+1.52%)
Apr 20, 2010 66.01 66.65 65.51 65.96 1,046,684 +0.20(+0.30%)
Apr 19, 2010 66.37 66.67 64.00 65.76 1,249,687 -0.49(-0.74%)
Apr 16, 2010 66.90 67.25 65.38 66.25 916,583 -0.88(-1.31%)
Apr 15, 2010 67.40 67.77 66.31 67.13 927,575 -0.21(-0.31%)
Apr 14, 2010 65.31 67.69 65.31 67.34 1,378,574 +2.13(+3.27%)
Apr 13, 2010 64.07 65.45 63.87 65.21 1,593,028 +1.22(+1.91%)
Apr 12, 2010 64.93 65.17 63.68 63.99 977,106 -0.77(-1.19%)
Apr 09, 2010 63.86 64.92 63.48 64.76 764,547 +0.84(+1.31%)
Apr 08, 2010 64.11 64.36 62.25 63.92 1,276,552 -0.64(-0.99%)
Apr 07, 2010 65.29 65.53 63.96 64.56 834,542 -0.56(-0.86%)
Apr 06, 2010 65.26 65.40 63.95 65.12 1,144,988 -0.17(-0.26%)
Apr 05, 2010 62.70 65.69 62.70 65.29 1,241,611 +3.15(+5.07%)
Apr 01, 2010 61.69 62.14 62.14 62.14 1,021,400 +0.51(+0.83%)
Mar 31, 2010 62.19 62.89 61.51 61.63 740,261 -0.84(-1.34%)
Mar 30, 2010 62.76 63.29 61.89 62.47 666,890 -0.15(-0.24%)
Mar 29, 2010 62.70 63.05 62.20 62.62 558,075 +0.06(+0.10%)
Mar 26, 2010 62.91 63.72 61.98 62.56 723,425 -0.09(-0.14%)
Mar 25, 2010 64.51 65.10 62.65 62.65 1,237,554 -1.34(-2.09%)
Mar 24, 2010 63.50 64.26 63.00 63.99 1,113,091 +0.39(+0.61%)
Mar 23, 2010 62.88 63.68 62.14 63.60 865,357 +0.82(+1.31%)
Mar 22, 2010 61.66 63.03 61.03 62.78 825,625 +1.03(+1.67%)
Mar 19, 2010 63.28 63.29 60.86 61.75 2,231,433 -2.56(-3.98%)
Mar 18, 2010 64.86 65.10 63.80 64.31 827,205 -0.29(-0.45%)
Mar 17, 2010 62.82 64.89 62.55 64.60 1,454,430 +2.09(+3.34%)
Mar 16, 2010 63.04 63.17 62.15 62.51 865,050 -0.56(-0.89%)
Mar 15, 2010 62.69 63.27 62.25 63.07 647,262 -0.03(-0.05%)
Mar 12, 2010 63.99 64.00 62.37 63.10 1,078,733 -0.64(-1.00%)
Mar 11, 2010 62.95 63.74 62.00 63.74 1,432,846 +1.07(+1.71%)
Mar 10, 2010 61.89 63.48 61.56 62.67 1,502,987 +1.01(+1.64%)
Mar 09, 2010 60.96 62.45 60.62 61.66 1,411,330 +0.78(+1.28%)
Mar 08, 2010 61.44 62.06 60.77 60.88 1,351,826 -0.34(-0.56%)
Mar 05, 2010 61.17 61.66 60.99 61.22 1,163,074 +0.52(+0.86%)
Mar 04, 2010 61.27 61.80 60.16 60.70 1,243,624 -0.62(-1.01%)
Mar 03, 2010 59.75 61.93 59.70 61.32 2,957,610 +1.63(+2.73%)
Mar 02, 2010 58.41 60.23 58.29 59.69 2,586,293 +1.44(+2.47%)
Mar 01, 2010 56.11 58.48 56.00 58.25 2,144,250 +2.45(+4.39%)
Feb 26, 2010 55.37 55.84 55.00 55.80 995,708 +0.43(+0.78%)
Feb 25, 2010 54.81 55.38 54.12 55.37 874,264 -0.20(-0.36%)
Feb 24, 2010 54.38 56.16 53.98 55.57 1,086,996 +1.24(+2.28%)
Feb 23, 2010 54.44 54.89 53.51 54.33 627,338 -0.57(-1.04%)
Feb 22, 2010 55.34 55.50 54.62 54.90 742,350 -0.04(-0.07%)
Feb 19, 2010 54.54 55.57 54.37 54.94 1,079,265 +0.26(+0.48%)
Feb 18, 2010 53.60 54.79 53.09 54.68 964,874 +0.91(+1.69%)
Feb 17, 2010 53.43 53.94 52.95 53.77 1,045,845 +0.20(+0.37%)
Feb 16, 2010 53.68 53.92 52.87 53.57 706,976 +0.22(+0.41%)
Feb 12, 2010 53.25 53.35 53.35 53.35 1,535,800 -0.36(-0.67%)
Feb 11, 2010 49.85 53.80 49.76 53.71 2,496,174 +3.75(+7.51%)
Feb 10, 2010 49.98 50.43 49.63 49.96 940,989 -0.29(-0.58%)
Feb 09, 2010 49.11 50.46 49.11 50.25 1,491,902 +1.73(+3.57%)
Feb 08, 2010 48.51 49.69 48.49 48.52 1,021,863 +0.09(+0.19%)
Feb 05, 2010 48.94 48.94 47.11 48.43 1,662,778 +0.07(+0.14%)
Feb 04, 2010 49.93 50.22 48.31 48.36 1,235,789 -2.10(-4.16%)
Feb 03, 2010 50.25 51.47 49.77 50.46 1,419,639 -0.02(-0.04%)
Feb 02, 2010 48.41 50.82 47.84 50.48 1,752,068 +0.09(+0.18%)
Feb 01, 2010 49.53 50.41 49.33 50.39 1,062,960 +0.96(+1.94%)
Jan 29, 2010 51.00 51.49 49.27 49.43 1,532,544 -1.29(-2.54%)
Jan 28, 2010 51.52 51.73 49.64 50.72 2,151,731 -0.91(-1.76%)
Jan 27, 2010 52.26 52.65 51.10 51.63 1,406,697 -0.76(-1.45%)
Jan 26, 2010 53.26 53.59 52.27 52.39 1,462,114 -1.09(-2.04%)
Jan 25, 2010 52.63 53.70 51.86 53.48 1,368,884 +1.20(+2.30%)
Jan 22, 2010 54.72 54.94 51.90 52.28 1,734,581 -2.33(-4.27%)
Jan 21, 2010 55.38 56.19 53.07 54.61 3,792,543 +1.60(+3.02%)
Jan 20, 2010 52.21 53.11 51.50 53.01 1,578,179 +0.68(+1.30%)
Jan 19, 2010 51.48 52.73 51.25 52.33 943,803 +0.94(+1.83%)
Jan 15, 2010 51.93 51.39 51.39 51.39 684,900 -0.75(-1.44%)
Jan 14, 2010 52.30 53.00 51.66 52.14 585,964 -0.25(-0.48%)
Jan 13, 2010 51.02 52.71 51.02 52.39 803,866 +1.37(+2.69%)
Jan 12, 2010 52.14 52.49 50.40 51.02 956,175 -1.43(-2.73%)
Jan 11, 2010 53.57 53.60 52.19 52.45 514,457 -0.51(-0.96%)
Jan 08, 2010 52.17 52.96 51.88 52.96 457,568 +0.73(+1.40%)
Jan 07, 2010 52.75 53.05 51.60 52.23 954,639 -0.53(-1.00%)
Jan 06, 2010 52.20 53.32 52.20 52.76 1,404,985 +0.24(+0.46%)
Jan 05, 2010 53.28 53.49 51.57 52.52 2,143,320 -1.46(-2.70%)
Jan 04, 2010 53.35 54.47 53.35 53.98 674,810 +1.01(+1.91%)
Dec 31, 2009 53.10 52.97 52.97 52.97 672,500 +0.00(+0.00%)
Dec 30, 2009 51.87 53.05 51.84 52.97 487,192 +0.91(+1.75%)
Dec 29, 2009 52.37 52.37 51.93 52.06 551,239 -0.28(-0.53%)
Dec 28, 2009 52.74 52.84 52.19 52.34 527,222 -0.11(-0.21%)
Dec 24, 2009 52.59 52.87 52.40 52.45 220,670 -0.14(-0.27%)
Dec 23, 2009 52.15 52.79 52.11 52.59 706,132 +0.23(+0.44%)
Dec 22, 2009 51.84 52.58 51.49 52.36 780,978 +0.52(+1.00%)
Dec 21, 2009 50.15 52.40 50.15 51.84 1,276,313 +1.89(+3.78%)
Dec 18, 2009 50.34 50.48 49.22 49.95 1,216,136 -0.07(-0.14%)
Dec 17, 2009 49.98 50.36 49.50 50.02 582,759 -0.29(-0.58%)
Dec 16, 2009 51.45 51.96 50.19 50.31 1,206,850 -0.71(-1.39%)
Dec 15, 2009 51.40 51.50 50.78 51.02 729,630 -0.49(-0.95%)
Dec 14, 2009 50.77 51.60 50.25 51.51 1,306,843 +1.46(+2.92%)
Dec 11, 2009 51.34 51.55 49.87 50.05 2,596,556 -2.51(-4.78%)
Dec 10, 2009 52.20 53.07 52.09 52.56 1,276,377 +0.48(+0.92%)
Dec 09, 2009 51.10 52.20 50.34 52.08 1,389,170 +0.78(+1.52%)
Dec 08, 2009 51.49 52.17 51.09 51.30 1,146,535 -0.42(-0.81%)
Dec 07, 2009 50.61 52.30 50.27 51.72 1,733,247 +1.08(+2.13%)
Dec 04, 2009 49.74 50.85 49.19 50.64 1,470,623 +1.46(+2.97%)
Dec 03, 2009 49.20 49.99 48.91 49.18 905,291 +0.01(+0.02%)
Dec 02, 2009 49.08 50.00 48.82 49.17 1,391,178 +0.03(+0.06%)
Dec 01, 2009 47.41 49.28 47.39 49.14 1,367,615 +2.11(+4.49%)
Nov 30, 2009 47.65 48.05 46.83 47.03 2,430,160 -0.70(-1.47%)
Nov 27, 2009 47.23 48.23 46.69 47.73 448,135 -0.73(-1.51%)
Nov 25, 2009 48.12 48.69 48.12 48.46 528,572 +0.43(+0.90%)
Nov 24, 2009 48.20 48.25 47.41 48.03 926,094 -0.24(-0.50%)
Nov 23, 2009 47.29 48.29 47.29 48.27 864,127 +1.36(+2.90%)
Nov 20, 2009 47.13 47.30 46.10 46.91 1,387,236 -1.46(-3.02%)
Nov 19, 2009 49.15 49.20 47.91 48.37 802,577 -0.93(-1.89%)
Nov 18, 2009 49.51 49.64 48.68 49.30 1,039,753 -0.46(-0.92%)
Nov 17, 2009 49.88 50.61 49.02 49.76 1,227,996 -0.12(-0.24%)
Nov 16, 2009 49.76 50.45 49.50 49.88 1,543,520 +0.62(+1.26%)
Nov 13, 2009 47.90 49.48 47.00 49.26 1,924,776 +1.98(+4.19%)
Nov 12, 2009 46.11 47.93 46.11 47.28 916,959 -0.55(-1.15%)
Nov 11, 2009 47.80 48.42 47.28 47.83 750,707 +0.52(+1.10%)
Nov 10, 2009 47.50 48.21 47.22 47.31 795,526 -0.57(-1.19%)
Nov 09, 2009 47.28 48.15 47.19 47.88 750,969 +0.76(+1.61%)
Nov 06, 2009 46.74 48.00 46.63 47.12 1,150,357 -0.07(-0.15%)
Nov 05, 2009 45.73 47.20 45.73 47.19 1,669,457 +1.85(+4.08%)
Nov 04, 2009 45.96 46.00 45.12 45.34 1,489,722 -0.42(-0.92%)
Nov 03, 2009 44.06 45.87 44.06 45.76 1,396,950 +0.97(+2.17%)
Nov 02, 2009 43.50 45.20 43.50 44.79 2,270,859 -0.10(-0.22%)
Oct 30, 2009 46.48 46.79 44.76 44.89 1,518,929 -1.60(-3.44%)
Oct 29, 2009 45.71 46.64 45.28 46.49 1,388,527 +1.15(+2.54%)
Oct 28, 2009 45.62 46.54 45.33 45.34 1,457,139 -0.64(-1.39%)
Oct 27, 2009 47.66 47.76 45.73 45.98 1,602,396 -1.69(-3.55%)
Oct 26, 2009 48.00 49.00 47.55 47.67 1,959,534 -0.55(-1.14%)
Oct 23, 2009 48.11 48.73 47.57 48.22 2,161,933 +0.22(+0.46%)
Oct 22, 2009 46.28 48.50 44.31 48.00 8,558,613 +6.47(+15.58%)
Oct 21, 2009 42.01 42.30 41.48 41.53 2,721,462 -0.60(-1.42%)
Oct 20, 2009 42.22 43.13 41.95 42.13 1,099,518 -0.82(-1.91%)
Oct 19, 2009 42.54 43.27 42.29 42.95 1,319,630 +0.32(+0.75%)
Oct 16, 2009 42.41 42.85 41.82 42.63 2,181,795 -0.95(-2.18%)
Oct 15, 2009 43.70 43.74 42.97 43.58 1,192,749 -0.36(-0.82%)
Oct 14, 2009 43.46 44.19 42.75 43.94 2,664,628 +1.29(+3.02%)
Oct 13, 2009 42.40 42.98 41.83 42.65 2,183,096 +0.97(+2.33%)
Oct 12, 2009 41.68 42.07 41.09 41.68 1,256,953 +0.39(+0.94%)
Oct 09, 2009 40.49 41.41 40.40 41.29 1,067,847 +0.63(+1.55%)
Oct 08, 2009 40.70 40.94 40.47 40.66 1,303,570 +0.03(+0.07%)
Oct 07, 2009 39.74 40.66 39.63 40.63 1,455,325 +0.63(+1.58%)
Oct 06, 2009 39.41 40.04 39.26 40.00 1,273,454 +0.75(+1.91%)
Oct 05, 2009 38.76 39.55 38.68 39.25 1,168,970 +0.67(+1.74%)
Oct 02, 2009 38.49 39.52 37.93 38.58 1,766,999 +0.03(+0.08%)
Oct 01, 2009 39.62 39.65 38.54 38.55 1,531,378 -1.08(-2.73%)
Sep 30, 2009 38.71 40.17 37.62 39.63 2,808,978 +1.14(+2.96%)
Sep 29, 2009 39.20 39.47 38.35 38.49 1,076,071 -0.74(-1.89%)
Sep 28, 2009 38.73 39.66 38.34 39.23 829,338 +0.73(+1.90%)
Sep 25, 2009 38.35 38.78 38.07 38.50 805,397 +0.11(+0.29%)
Sep 24, 2009 39.16 39.45 37.89 38.39 1,547,301 -0.60(-1.54%)
Sep 23, 2009 39.50 39.93 38.97 38.99 1,049,274 -0.33(-0.84%)
Sep 22, 2009 39.41 39.78 38.96 39.32 766,176 +0.10(+0.25%)
Sep 21, 2009 38.81 39.33 38.57 39.22 861,410 +0.33(+0.85%)
Sep 18, 2009 38.84 39.35 38.59 38.89 1,583,006 +0.24(+0.62%)
Sep 17, 2009 38.62 38.97 38.39 38.65 876,379 -0.14(-0.36%)
Sep 16, 2009 39.07 39.27 38.60 38.79 933,557 -0.27(-0.69%)
Sep 15, 2009 38.88 39.27 38.58 39.06 1,086,905 +0.03(+0.08%)
Sep 14, 2009 38.70 39.22 38.52 39.03 594,413 +0.06(+0.15%)
Sep 11, 2009 39.31 39.45 38.90 38.97 886,943 -0.46(-1.17%)
Sep 10, 2009 38.92 39.76 38.58 39.43 1,217,531 +0.59(+1.52%)
Sep 09, 2009 38.20 39.29 38.08 38.84 2,215,108 +1.36(+3.63%)
Sep 08, 2009 37.51 37.93 37.04 37.48 1,070,930 +0.18(+0.48%)
Sep 04, 2009 36.93 37.74 36.85 37.30 1,179,212 +0.22(+0.59%)
Sep 03, 2009 35.82 37.13 35.68 37.08 2,663,615 +1.65(+4.66%)
Sep 02, 2009 33.88 35.48 33.61 35.43 3,089,000 +1.48(+4.36%)
Sep 01, 2009 34.46 35.20 33.82 33.95 1,319,486 -0.55(-1.59%)
Aug 31, 2009 35.00 35.00 34.27 34.50 1,362,954 -0.63(-1.79%)
Aug 28, 2009 34.56 35.35 34.56 35.13 1,725,184 +0.67(+1.94%)
Aug 27, 2009 34.03 34.55 33.43 34.46 1,291,899 +0.41(+1.20%)
Aug 26, 2009 34.29 34.97 33.97 34.05 1,257,762 -0.19(-0.55%)
Aug 25, 2009 34.17 34.66 33.72 34.24 1,946,683 +0.03(+0.09%)
Aug 24, 2009 34.98 35.08 33.70 34.21 3,275,235 -0.81(-2.31%)
Aug 21, 2009 35.83 36.09 34.42 35.02 2,934,453 -0.54(-1.52%)
Aug 20, 2009 35.15 35.64 34.89 35.56 656,464 +0.47(+1.34%)
Aug 19, 2009 34.55 35.26 34.32 35.09 932,244 +0.15(+0.43%)
Aug 18, 2009 34.51 35.00 34.09 34.94 1,091,110 +0.54(+1.57%)
Aug 17, 2009 35.41 35.49 34.16 34.40 1,520,818 -1.46(-4.07%)
Aug 14, 2009 36.06 36.43 35.43 35.86 1,305,667 -0.39(-1.08%)
Aug 13, 2009 37.01 37.04 35.94 36.25 1,374,131 -0.53(-1.44%)
Aug 12, 2009 36.06 37.03 35.70 36.78 1,774,993 +0.50(+1.38%)
Aug 11, 2009 35.96 36.58 35.85 36.28 1,364,216 +0.35(+0.97%)
Aug 10, 2009 36.75 36.90 35.78 35.93 1,335,438 -0.86(-2.34%)
Aug 07, 2009 36.94 37.14 36.59 36.79 1,015,100 +0.22(+0.60%)
Aug 06, 2009 37.50 37.66 36.36 36.57 1,041,235 -0.92(-2.45%)
Aug 05, 2009 37.84 37.92 36.72 37.49 1,451,642 -0.53(-1.39%)
Aug 04, 2009 37.75 38.59 37.69 38.02 1,761,670 +0.10(+0.26%)
Aug 03, 2009 36.31 38.01 36.24 37.92 1,732,652 +0.80(+2.16%)
Jul 31, 2009 37.18 37.40 36.48 37.12 1,959,914 -0.26(-0.70%)
Jul 30, 2009 37.99 38.28 36.99 37.38 2,669,324 -0.36(-0.95%)
Jul 29, 2009 36.24 37.91 36.24 37.74 1,989,777 +1.18(+3.23%)
Jul 28, 2009 36.94 37.40 36.02 36.56 1,901,109 -0.55(-1.48%)
Jul 27, 2009 37.49 37.66 36.50 37.11 1,057,742 -0.38(-1.01%)
Jul 24, 2009 37.44 37.83 36.59 37.49 2,021,202 -0.03(-0.08%)
Jul 23, 2009 37.92 38.80 36.38 37.52 5,392,023 +1.69(+4.72%)
Jul 22, 2009 36.60 37.01 35.74 35.83 3,591,476 -1.24(-3.35%)
Jul 21, 2009 37.07 37.25 36.02 37.07 3,007,592 +0.03(+0.08%)
Jul 20, 2009 35.75 37.13 35.75 37.04 3,323,006 +1.32(+3.70%)
Jul 17, 2009 35.77 35.80 34.97 35.72 1,647,645 -0.08(-0.22%)
Jul 16, 2009 34.86 35.94 34.62 35.80 1,739,600 +0.73(+2.08%)
Jul 15, 2009 34.49 35.49 34.40 35.07 2,101,326 +0.78(+2.27%)
Jul 14, 2009 34.05 34.40 33.61 34.29 1,617,678 +0.12(+0.35%)
Jul 13, 2009 33.10 34.19 32.67 34.17 1,916,361 +0.65(+1.94%)
Jul 10, 2009 33.02 33.94 32.94 33.52 2,030,097 +0.49(+1.48%)
Jul 09, 2009 33.41 33.74 32.82 33.03 1,584,283 -0.34(-1.02%)
Jul 08, 2009 32.84 33.64 32.55 33.37 2,453,780 +0.83(+2.55%)
Jul 07, 2009 33.78 34.26 32.47 32.54 1,721,579 -1.48(-4.35%)
Jul 06, 2009 33.71 34.23 33.41 34.02 1,642,597 +0.12(+0.35%)
Jul 02, 2009 34.31 34.31 33.52 33.90 1,229,460 -0.81(-2.33%)
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.