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

F5 Networks (NQ: FFIV )

241.31 -0.57 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2013 75.31 77.25 74.28 76.43 0 +0.47(+0.62%)
Apr 29, 2013 74.27 77.03 73.65 75.96 1,840,323 +1.76(+2.37%)
Apr 26, 2013 73.74 75.20 74.10 74.20 1,626,555 -0.69(-0.92%)
Apr 25, 2013 76.68 81.30 74.31 74.89 5,904,691 +2.54(+3.51%)
Apr 24, 2013 72.20 72.74 71.21 72.35 1,746,124 +0.02(+0.03%)
Apr 23, 2013 71.71 72.98 71.71 72.33 1,214,837 +0.90(+1.26%)
Apr 22, 2013 71.73 71.99 70.60 71.43 1,311,292 +0.05(+0.07%)
Apr 19, 2013 72.47 72.48 71.14 71.38 1,434,729 -1.16(-1.60%)
Apr 18, 2013 73.74 74.18 72.20 72.54 1,068,793 -0.95(-1.29%)
Apr 17, 2013 73.45 74.64 72.98 73.49 1,407,657 -0.45(-0.61%)
Apr 16, 2013 73.44 74.56 73.09 73.94 1,263,225 +0.94(+1.29%)
Apr 15, 2013 74.57 75.13 72.80 73.00 1,409,131 -1.98(-2.64%)
Apr 12, 2013 75.61 75.84 73.86 74.98 1,418,641 -0.92(-1.21%)
Apr 11, 2013 73.38 76.76 72.96 75.90 2,503,194 +2.50(+3.41%)
Apr 10, 2013 72.93 73.79 72.12 73.40 1,959,091 +0.95(+1.31%)
Apr 09, 2013 72.75 73.43 72.07 72.45 2,672,241 -0.32(-0.44%)
Apr 08, 2013 73.37 73.40 71.65 72.77 3,425,525 -0.44(-0.60%)
Apr 05, 2013 73.33 75.79 71.95 73.21 12,462,890 -17.21(-19.03%)
Apr 04, 2013 90.11 91.00 89.69 90.42 2,122,945 -0.10(-0.11%)
Apr 03, 2013 90.75 92.57 89.88 90.52 1,931,253 +0.69(+0.77%)
Apr 02, 2013 89.88 90.00 88.92 89.83 1,542,843 +1.92(+2.18%)
Apr 01, 2013 88.84 89.39 87.61 87.91 861,680 -1.17(-1.31%)
Mar 28, 2013 88.43 89.81 87.83 89.08 1,130,206 +0.36(+0.41%)
Mar 27, 2013 88.45 89.05 87.51 88.72 1,427,206 +1.15(+1.31%)
Mar 26, 2013 87.84 88.00 87.03 87.57 807,093 +0.09(+0.10%)
Mar 25, 2013 87.44 88.15 86.97 87.48 1,219,220 +0.47(+0.54%)
Mar 22, 2013 89.11 89.70 86.33 87.01 1,805,741 -2.02(-2.27%)
Mar 21, 2013 90.00 91.20 88.66 89.03 1,003,286 -1.92(-2.11%)
Mar 20, 2013 90.63 91.10 89.89 90.95 1,056,545 +1.25(+1.39%)
Mar 19, 2013 90.34 90.36 88.10 89.70 1,261,214 -0.54(-0.60%)
Mar 18, 2013 89.53 90.44 87.97 90.24 1,709,176 -0.67(-0.74%)
Mar 15, 2013 91.14 92.54 90.65 90.91 1,866,966 -0.40(-0.44%)
Mar 14, 2013 93.00 93.09 91.07 91.31 2,154,955 -1.48(-1.59%)
Mar 13, 2013 93.55 95.00 92.12 92.79 1,262,527 -0.67(-0.72%)
Mar 12, 2013 94.43 95.22 92.85 93.46 1,145,230 -1.28(-1.35%)
Mar 11, 2013 93.90 94.87 93.40 94.74 1,049,258 +0.73(+0.78%)
Mar 08, 2013 94.68 95.40 93.79 94.01 1,713,771 -0.22(-0.23%)
Mar 07, 2013 94.03 95.67 93.08 94.23 1,315,416 +1.12(+1.20%)
Mar 06, 2013 94.02 94.40 92.71 93.11 869,393 -0.32(-0.34%)
Mar 05, 2013 93.27 93.94 92.74 93.43 1,596,943 +0.78(+0.84%)
Mar 04, 2013 93.07 93.56 92.18 92.65 1,495,423 -0.93(-0.99%)
Mar 01, 2013 94.22 94.46 92.80 93.58 1,261,842 -0.85(-0.90%)
Feb 28, 2013 92.69 95.13 92.50 94.43 1,971,328 +1.39(+1.49%)
Feb 27, 2013 94.68 94.89 92.87 93.04 1,807,879 -1.60(-1.69%)
Feb 26, 2013 94.16 96.65 93.66 94.64 1,887,749 +0.74(+0.79%)
Feb 25, 2013 99.15 99.50 93.79 93.90 3,770,072 -7.16(-7.08%)
Feb 22, 2013 101.36 102.00 99.79 101.06 903,166 +0.33(+0.33%)
Feb 21, 2013 102.12 102.47 99.28 100.73 1,093,460 -1.47(-1.44%)
Feb 20, 2013 103.75 105.30 102.18 102.20 2,167,117 -1.42(-1.37%)
Feb 19, 2013 101.77 103.84 101.51 103.62 976,683 +1.90(+1.87%)
Feb 15, 2013 100.81 101.76 100.37 101.72 1,391,331 +0.83(+0.82%)
Feb 14, 2013 101.83 102.03 100.31 100.89 1,422,082 -1.39(-1.36%)
Feb 13, 2013 102.26 103.60 100.38 102.28 1,201,870 +0.13(+0.13%)
Feb 12, 2013 103.29 103.74 101.88 102.15 1,136,798 -1.37(-1.32%)
Feb 11, 2013 104.52 105.89 103.31 103.52 895,973 -1.73(-1.64%)
Feb 08, 2013 105.16 106.66 104.54 105.25 1,049,612 +0.25(+0.24%)
Feb 07, 2013 107.54 107.99 104.13 105.00 1,763,787 -2.66(-2.47%)
Feb 06, 2013 105.75 107.75 105.68 107.66 1,120,846 +1.96(+1.85%)
Feb 04, 2013 105.48 107.82 104.65 105.70 1,709,979 -0.26(-0.25%)
Feb 01, 2013 106.35 107.10 104.34 105.96 1,847,688 +1.08(+1.03%)
Jan 31, 2013 105.79 106.24 103.55 104.88 1,460,356 -0.07(-0.07%)
Jan 30, 2013 104.85 105.70 103.98 104.95 1,437,828 +0.14(+0.13%)
Jan 29, 2013 103.57 105.12 101.40 104.81 1,680,224 -0.85(-0.80%)
Jan 28, 2013 105.69 106.87 105.01 105.66 1,203,680 +0.23(+0.22%)
Jan 25, 2013 103.54 106.17 103.54 105.43 1,804,104 +2.21(+2.14%)
Jan 24, 2013 103.00 107.37 102.05 103.22 4,664,806 +4.41(+4.46%)
Jan 23, 2013 97.33 99.05 96.07 98.81 3,718,925 +2.12(+2.19%)
Jan 22, 2013 95.01 96.99 94.02 96.69 2,242,000 -0.20(-0.21%)
Jan 18, 2013 98.18 98.55 96.84 96.89 1,389,558 -1.63(-1.65%)
Jan 17, 2013 97.79 99.05 97.65 98.52 837,208 +1.20(+1.23%)
Jan 16, 2013 97.44 98.15 96.52 97.32 776,685 -0.12(-0.12%)
Jan 15, 2013 96.49 98.00 95.38 97.44 999,885 +0.25(+0.26%)
Jan 14, 2013 97.73 98.92 96.93 97.19 1,090,976 -0.70(-0.72%)
Jan 11, 2013 96.50 99.38 96.33 97.89 1,797,522 +2.18(+2.28%)
Jan 10, 2013 96.33 97.13 94.89 95.71 1,002,013 +0.05(+0.05%)
Jan 09, 2013 95.14 95.98 94.47 95.66 777,461 +0.65(+0.68%)
Jan 08, 2013 96.24 96.95 93.20 95.01 1,339,028 -1.23(-1.27%)
Jan 07, 2013 97.77 97.90 95.60 96.24 1,318,920 -1.29(-1.33%)
Jan 04, 2013 97.74 99.36 96.77 97.53 1,643,425 +0.28(+0.29%)
Jan 03, 2013 100.43 101.03 96.92 97.25 1,941,706 -3.86(-3.82%)
Jan 02, 2013 100.75 101.12 99.58 101.11 1,278,834 +3.96(+4.08%)
Dec 31, 2012 96.13 97.52 95.45 97.15 1,318,243 +1.01(+1.05%)
Dec 28, 2012 96.17 97.01 95.39 96.14 609,568 -0.99(-1.02%)
Dec 27, 2012 97.41 97.60 94.91 97.13 1,151,997 -0.22(-0.23%)
Dec 26, 2012 96.25 99.39 96.03 97.35 736,320 +1.16(+1.21%)
Dec 24, 2012 97.17 97.50 95.23 96.19 465,589 -1.27(-1.30%)
Dec 21, 2012 95.83 98.51 94.76 97.46 2,026,200 +0.13(+0.13%)
Dec 20, 2012 96.71 97.64 95.50 97.33 1,038,473 +0.89(+0.92%)
Dec 19, 2012 97.03 98.45 96.12 96.44 1,141,892 -0.85(-0.87%)
Dec 18, 2012 93.08 97.42 93.00 97.29 1,821,246 +4.69(+5.06%)
Dec 17, 2012 90.70 92.66 90.00 92.60 1,023,096 +2.19(+2.42%)
Dec 14, 2012 93.53 93.76 89.61 90.41 2,591,653 -3.32(-3.54%)
Dec 13, 2012 93.95 93.95 91.48 93.73 1,976,318 -0.47(-0.50%)
Dec 12, 2012 95.27 96.12 93.80 94.20 1,234,280 -0.72(-0.76%)
Dec 11, 2012 94.41 95.45 94.24 94.92 1,171,553 +1.15(+1.23%)
Dec 10, 2012 92.27 94.84 92.07 93.77 1,007,627 +1.40(+1.52%)
Dec 07, 2012 92.91 93.13 90.92 92.37 999,574 -0.15(-0.16%)
Dec 06, 2012 92.55 93.50 91.19 92.52 1,648,107 -0.44(-0.47%)
Dec 05, 2012 92.73 93.68 91.50 92.96 1,345,191 -0.02(-0.02%)
Dec 04, 2012 94.27 94.45 92.56 92.98 1,568,703 -0.70(-0.75%)
Nov 30, 2012 94.12 95.20 93.00 93.68 1,440,942 -0.29(-0.31%)
Nov 29, 2012 93.24 94.57 92.82 93.97 1,297,592 +1.60(+1.73%)
Nov 28, 2012 91.02 92.46 90.04 92.37 1,043,047 +0.54(+0.59%)
Nov 27, 2012 92.03 93.44 91.75 91.83 1,132,667 -0.78(-0.84%)
Nov 26, 2012 91.69 92.65 91.36 92.61 1,112,834 +0.45(+0.49%)
Nov 23, 2012 89.97 92.44 89.97 92.16 902,386 +2.11(+2.34%)
Nov 21, 2012 87.63 90.20 87.51 90.05 1,216,111 +2.57(+2.94%)
Nov 20, 2012 88.32 88.32 86.62 87.48 1,585,001 -0.60(-0.69%)
Nov 19, 2012 88.16 88.64 86.58 88.08 1,562,528 +1.44(+1.66%)
Nov 16, 2012 88.11 88.42 85.21 86.64 2,099,275 -1.07(-1.22%)
Nov 15, 2012 88.02 88.50 84.71 87.71 3,147,064 +0.21(+0.24%)
Nov 14, 2012 88.20 90.82 86.98 87.50 3,320,404 +0.96(+1.11%)
Nov 13, 2012 88.17 89.87 86.49 86.54 2,394,835 +0.40(+0.46%)
Nov 12, 2012 88.15 88.57 85.17 86.14 1,807,665 -1.79(-2.04%)
Nov 09, 2012 86.80 89.14 86.42 87.93 1,763,560 +1.17(+1.35%)
Nov 08, 2012 88.74 89.78 86.50 86.76 1,871,996 -1.59(-1.80%)
Nov 07, 2012 87.24 90.41 86.90 88.35 3,315,923 +0.68(+0.78%)
Nov 06, 2012 85.49 88.15 85.13 87.67 2,459,267 +2.54(+2.98%)
Nov 05, 2012 82.09 85.38 81.57 85.13 1,747,191 +2.54(+3.08%)
Nov 02, 2012 85.28 86.18 82.16 82.59 2,729,448 -3.51(-4.08%)
Nov 01, 2012 82.32 86.86 82.03 86.10 3,200,030 +3.51(+4.25%)
Oct 31, 2012 82.00 83.13 81.61 82.59 1,990,495 +0.81(+0.99%)
Oct 26, 2012 83.50 81.78 81.78 81.78 2,756,500 -1.22(-1.47%)
Oct 25, 2012 82.80 83.95 81.07 83.00 8,454,360 -10.32(-11.06%)
Oct 24, 2012 97.94 97.94 93.02 93.32 4,273,361 -2.22(-2.32%)
Oct 23, 2012 94.77 96.72 93.65 95.54 1,211,728 -0.30(-0.31%)
Oct 19, 2012 98.58 99.42 95.78 95.84 1,756,896 -1.21(-1.25%)
Oct 18, 2012 97.71 98.25 96.13 97.05 1,691,056 -0.28(-0.29%)
Oct 17, 2012 98.75 99.69 97.07 97.33 2,153,667 -3.86(-3.82%)
Oct 16, 2012 99.00 101.27 98.62 101.19 1,774,177 +2.88(+2.93%)
Oct 15, 2012 97.71 98.39 96.40 98.31 1,221,513 +1.04(+1.07%)
Oct 12, 2012 99.05 99.98 97.05 97.27 1,234,541 -1.52(-1.54%)
Oct 11, 2012 100.29 101.47 97.80 98.79 1,961,915 +0.02(+0.02%)
Oct 10, 2012 101.56 101.59 98.25 98.77 2,515,360 -3.31(-3.24%)
Oct 09, 2012 103.52 103.75 100.50 102.08 1,644,587 -1.80(-1.73%)
Oct 08, 2012 102.78 106.98 102.03 103.88 1,496,483 +0.45(+0.44%)
Oct 05, 2012 105.54 107.08 102.82 103.43 2,234,708 -4.00(-3.72%)
Oct 04, 2012 106.81 107.75 105.15 107.43 1,425,800 +0.43(+0.40%)
Oct 03, 2012 107.22 108.37 106.22 107.00 1,607,672 +0.03(+0.03%)
Oct 02, 2012 105.50 107.02 104.49 106.97 1,352,834 +2.28(+2.18%)
Oct 01, 2012 105.72 106.59 104.01 104.69 982,633 +0.05(+0.05%)
Sep 28, 2012 106.41 107.26 104.21 104.64 1,923,482 -1.86(-1.74%)
Sep 27, 2012 106.00 107.63 105.25 106.50 1,452,847 +1.42(+1.35%)
Sep 26, 2012 107.25 107.38 103.76 105.08 1,256,517 -1.98(-1.85%)
Sep 25, 2012 109.78 111.00 106.72 107.06 1,436,803 -1.97(-1.81%)
Sep 24, 2012 106.43 109.21 105.19 109.03 1,488,095 +1.15(+1.07%)
Sep 21, 2012 110.00 110.95 107.46 107.88 1,693,643 -1.48(-1.35%)
Sep 20, 2012 109.89 110.27 108.15 109.36 1,520,614 -1.21(-1.09%)
Sep 19, 2012 109.38 110.93 108.11 110.57 2,205,567 +1.95(+1.80%)
Sep 18, 2012 106.71 111.58 106.64 108.62 3,793,974 +4.16(+3.98%)
Sep 17, 2012 103.35 105.95 102.41 104.46 2,246,161 +0.79(+0.76%)
Sep 14, 2012 101.05 103.96 101.01 103.67 2,245,657 +3.28(+3.27%)
Sep 13, 2012 97.39 101.19 97.10 100.39 1,755,159 +3.42(+3.53%)
Sep 12, 2012 95.82 97.80 95.74 96.97 1,634,873 +1.66(+1.74%)
Sep 11, 2012 96.53 96.84 94.52 95.31 2,467,372 -1.32(-1.37%)
Sep 10, 2012 99.84 100.44 96.45 96.63 1,777,882 -3.64(-3.63%)
Sep 07, 2012 99.05 102.00 98.70 100.27 1,654,129 +1.22(+1.23%)
Sep 06, 2012 95.21 99.36 95.14 99.05 1,767,649 +4.56(+4.83%)
Sep 05, 2012 94.30 95.77 93.77 94.49 1,344,422 +0.02(+0.02%)
Sep 04, 2012 97.27 97.48 93.62 94.47 2,204,226 -3.02(-3.10%)
Aug 31, 2012 98.76 99.00 95.91 97.49 1,649,960 +0.10(+0.10%)
Aug 30, 2012 101.04 101.08 97.34 97.39 1,854,613 -4.70(-4.60%)
Aug 29, 2012 101.00 102.63 100.53 102.09 1,395,918 +1.60(+1.59%)
Aug 27, 2012 99.48 100.93 98.05 100.49 1,179,557 +1.84(+1.87%)
Aug 24, 2012 98.92 99.49 98.12 98.65 1,370,269 -0.37(-0.37%)
Aug 23, 2012 99.71 100.98 98.26 99.02 1,291,887 -1.21(-1.21%)
Aug 22, 2012 101.00 101.00 98.71 100.23 1,321,556 -2.08(-2.03%)
Aug 21, 2012 102.44 103.37 101.08 102.31 1,291,676 +0.63(+0.62%)
Aug 20, 2012 103.19 103.77 101.03 101.68 1,008,995 -1.88(-1.82%)
Aug 17, 2012 104.37 104.88 102.40 103.56 1,400,570 -0.49(-0.47%)
Aug 16, 2012 100.00 104.50 99.89 104.05 2,020,676 +4.76(+4.79%)
Aug 15, 2012 97.62 99.74 97.00 99.29 1,549,948 +2.30(+2.37%)
Aug 14, 2012 101.00 101.28 96.80 96.99 1,812,595 -3.73(-3.70%)
Aug 13, 2012 101.89 102.08 99.79 100.72 925,200 -1.51(-1.48%)
Aug 10, 2012 102.50 103.37 101.43 102.23 1,103,350 -0.98(-0.95%)
Aug 09, 2012 101.66 103.90 101.52 103.21 1,043,878 +2.11(+2.09%)
Aug 08, 2012 100.79 102.69 100.52 101.10 1,156,015 -0.52(-0.51%)
Aug 07, 2012 97.85 103.87 97.68 101.62 2,081,653 +4.49(+4.62%)
Aug 06, 2012 93.68 97.88 92.81 97.13 1,771,134 +4.35(+4.69%)
Aug 03, 2012 92.83 93.80 91.90 92.78 1,463,928 +2.25(+2.49%)
Aug 02, 2012 92.00 93.93 90.28 90.53 2,055,873 -3.38(-3.60%)
Aug 01, 2012 94.44 94.47 92.90 93.91 1,300,875 +0.53(+0.57%)
Jul 31, 2012 94.75 95.32 92.73 93.38 1,611,040 -1.90(-1.99%)
Jul 30, 2012 97.70 98.50 94.71 95.28 1,338,134 -2.47(-2.53%)
Jul 27, 2012 95.42 98.45 93.85 97.75 2,091,288 +3.20(+3.38%)
Jul 26, 2012 93.92 96.76 93.11 94.55 2,082,615 +2.57(+2.79%)
Jul 25, 2012 90.64 92.89 89.79 91.98 2,574,007 +2.54(+2.84%)
Jul 24, 2012 93.10 93.27 88.30 89.44 3,214,488 -4.15(-4.43%)
Jul 23, 2012 93.49 94.59 90.55 93.59 2,610,966 -2.51(-2.61%)
Jul 20, 2012 101.51 102.05 95.94 96.10 3,695,386 -6.65(-6.47%)
Jul 19, 2012 94.94 103.13 93.20 102.75 6,537,437 +4.16(+4.22%)
Jul 18, 2012 93.26 99.54 93.26 98.59 4,797,050 +6.83(+7.44%)
Jul 17, 2012 92.40 92.95 89.35 91.76 1,846,681 -0.35(-0.38%)
Jul 16, 2012 90.99 93.23 90.51 92.11 2,041,078 +0.72(+0.79%)
Jul 13, 2012 93.51 94.35 90.27 91.39 1,955,042 -2.08(-2.23%)
Jul 12, 2012 91.13 94.04 88.37 93.47 2,792,480 +1.01(+1.09%)
Jul 11, 2012 91.44 94.14 90.96 92.46 2,318,931 +1.10(+1.20%)
Jul 10, 2012 93.85 94.99 90.82 91.36 2,002,982 -1.26(-1.36%)
Jul 09, 2012 93.85 94.30 92.20 92.62 1,917,523 -1.87(-1.98%)
Jul 06, 2012 97.21 97.66 93.04 94.49 3,355,005 -6.95(-6.85%)
Jul 05, 2012 100.49 102.56 99.01 101.44 1,401,935 +0.80(+0.79%)
Jul 03, 2012 98.26 101.88 98.07 100.64 907,285 +2.63(+2.68%)
Jul 02, 2012 98.45 99.51 96.69 98.01 1,786,943 -1.55(-1.56%)
Jun 29, 2012 96.58 99.65 96.41 99.56 2,149,422 +6.20(+6.64%)
Jun 28, 2012 96.63 99.40 92.09 93.36 2,454,877 -4.44(-4.54%)
Jun 27, 2012 96.70 98.07 96.57 97.80 1,361,489 +2.03(+2.12%)
Jun 26, 2012 96.51 97.21 95.09 95.77 1,302,976 -0.20(-0.21%)
Jun 25, 2012 97.63 97.78 95.50 95.97 1,641,042 -3.33(-3.35%)
Jun 22, 2012 96.45 99.60 96.12 99.30 1,701,768 +3.81(+3.99%)
Jun 21, 2012 100.84 101.12 95.25 95.49 2,244,778 -5.76(-5.69%)
Jun 20, 2012 100.39 102.11 99.53 101.25 1,499,080 +0.86(+0.86%)
Jun 19, 2012 101.85 103.35 99.95 100.39 1,994,315 -2.32(-2.26%)
Jun 18, 2012 101.35 103.22 99.13 102.71 1,313,452 +0.55(+0.54%)
Jun 15, 2012 101.17 102.97 100.07 102.16 1,620,934 +1.65(+1.64%)
Jun 14, 2012 101.27 101.57 99.25 100.51 1,006,106 -0.59(-0.58%)
Jun 13, 2012 101.43 102.47 100.32 101.10 973,905 -0.46(-0.45%)
Jun 12, 2012 101.20 102.17 99.42 101.56 1,491,044 +1.44(+1.44%)
Jun 11, 2012 104.10 104.97 99.83 100.12 1,545,467 -2.28(-2.23%)
Jun 08, 2012 101.28 102.64 99.75 102.40 1,522,437 +0.85(+0.84%)
Jun 07, 2012 105.18 107.19 101.30 101.55 3,123,235 -1.72(-1.67%)
Jun 06, 2012 101.52 103.78 100.65 103.27 1,789,969 +2.38(+2.36%)
Jun 05, 2012 96.77 101.20 96.45 100.89 2,030,508 +3.38(+3.47%)
Jun 04, 2012 98.24 98.45 95.66 97.51 1,831,946 +0.20(+0.21%)
Jun 01, 2012 100.00 101.88 96.95 97.31 2,681,885 -6.17(-5.96%)
May 31, 2012 103.74 103.95 99.47 103.48 5,070,509 -4.06(-3.78%)
May 30, 2012 107.24 108.09 105.15 107.54 1,974,429 -0.90(-0.83%)
May 29, 2012 110.06 110.68 107.31 108.44 1,957,607 -0.60(-0.55%)
May 25, 2012 108.70 110.75 107.90 109.04 1,789,152 +0.48(+0.44%)
May 24, 2012 116.12 116.80 106.79 108.56 5,128,347 -9.28(-7.88%)
May 23, 2012 115.20 118.30 113.92 117.84 1,466,776 +1.30(+1.12%)
May 22, 2012 117.39 118.41 115.46 116.54 1,296,674 -0.89(-0.76%)
May 21, 2012 112.04 117.88 111.30 117.43 1,668,412 +4.72(+4.19%)
May 18, 2012 116.65 116.99 112.34 112.71 1,945,057 -3.76(-3.23%)
May 17, 2012 118.35 119.19 116.32 116.47 1,804,368 -1.79(-1.51%)
May 16, 2012 124.90 124.90 118.09 118.26 2,237,303 -5.62(-4.54%)
May 15, 2012 125.81 126.58 123.29 123.88 1,391,093 -1.65(-1.31%)
May 14, 2012 124.29 126.27 123.20 125.53 1,044,749 -0.38(-0.30%)
May 11, 2012 123.00 127.47 122.35 125.91 1,995,458 +1.83(+1.47%)
May 10, 2012 129.09 129.20 123.27 124.08 2,574,234 -5.31(-4.10%)
May 09, 2012 127.41 130.50 125.60 129.39 1,422,880 +0.52(+0.40%)
May 08, 2012 130.19 130.70 125.02 128.87 1,521,318 -2.74(-2.08%)
May 07, 2012 131.00 133.40 130.71 131.61 973,083 -0.29(-0.22%)
May 04, 2012 135.04 135.82 130.78 131.90 1,300,679 -4.33(-3.18%)
May 03, 2012 136.00 138.67 135.39 136.23 1,632,943 -0.03(-0.02%)
May 02, 2012 131.46 136.69 131.22 136.26 1,640,929 +2.58(+1.93%)
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.