FFIV: Historical Prices for F5 Networks, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	48.12	48.69	48.12	48.46	528,600	48.46
24-Nov-09	48.20	48.25	47.41	48.03	926,100	48.03
23-Nov-09	47.29	48.29	47.29	48.27	864,200	48.27
20-Nov-09	47.13	47.30	46.10	46.91	1,387,300	46.91
19-Nov-09	49.15	49.20	47.91	48.37	802,600	48.37
18-Nov-09	49.51	49.64	48.68	49.30	1,039,800	49.30
17-Nov-09	49.88	50.61	49.02	49.76	1,228,000	49.76
16-Nov-09	49.76	50.45	49.50	49.88	1,543,600	49.88
13-Nov-09	47.58	49.48	47.00	49.26	1,924,000	49.26
12-Nov-09	46.11	47.93	46.11	47.28	917,000	47.28
11-Nov-09	47.80	48.42	47.28	47.83	750,800	47.83
10-Nov-09	47.50	48.21	47.22	47.31	795,600	47.31
9-Nov-09	47.28	48.15	47.19	47.88	751,000	47.88
6-Nov-09	46.74	48.00	46.63	47.12	1,150,400	47.12
5-Nov-09	45.73	47.20	45.73	47.19	1,669,500	47.19
4-Nov-09	45.96	46.00	45.12	45.34	1,489,800	45.34
3-Nov-09	44.06	45.87	44.06	45.76	1,397,000	45.76
2-Nov-09	43.50	45.20	43.50	44.79	2,270,900	44.79
30-Oct-09	46.48	46.79	44.76	44.89	1,518,700	44.89
29-Oct-09	45.71	46.64	45.28	46.49	1,388,600	46.49
28-Oct-09	45.62	46.54	45.33	45.34	1,457,200	45.34
27-Oct-09	47.66	47.76	45.73	45.98	1,602,400	45.98
26-Oct-09	48.00	49.00	47.55	47.67	1,960,000	47.67
23-Oct-09	48.20	48.73	47.57	48.22	2,162,000	48.22
22-Oct-09	46.28	48.50	44.31	48.00	8,558,700	48.00
21-Oct-09	42.01	42.30	41.48	41.53	2,721,500	41.53
20-Oct-09	42.86	43.13	41.95	42.13	1,099,600	42.13
19-Oct-09	42.54	43.27	42.29	42.95	1,319,700	42.95
16-Oct-09	42.41	42.85	41.82	42.63	2,181,800	42.63
15-Oct-09	43.70	43.74	42.97	43.58	1,192,800	43.58
14-Oct-09	43.46	44.19	42.75	43.94	2,664,700	43.94
13-Oct-09	42.40	42.98	41.83	42.65	2,183,100	42.65
12-Oct-09	41.20	42.07	41.09	41.68	1,257,000	41.68
9-Oct-09	40.49	41.41	40.40	41.29	1,067,900	41.29
8-Oct-09	40.70	40.94	40.47	40.66	1,303,600	40.66
7-Oct-09	39.74	40.66	39.63	40.63	1,455,400	40.63
6-Oct-09	39.41	40.04	39.26	40.00	1,273,500	40.00
5-Oct-09	38.76	39.55	38.68	39.25	1,169,000	39.25
2-Oct-09	38.49	39.52	37.93	38.58	1,767,000	38.58
1-Oct-09	39.62	39.65	38.54	38.55	1,531,400	38.55
30-Sep-09	38.71	40.17	37.62	39.63	2,809,000	39.63
29-Sep-09	39.20	39.47	38.35	38.49	1,076,100	38.49
28-Sep-09	38.73	39.67	38.34	39.23	829,400	39.23
25-Sep-09	38.35	38.78	38.07	38.50	805,400	38.50
24-Sep-09	39.16	39.45	37.89	38.39	1,547,300	38.39
23-Sep-09	39.50	39.93	38.97	38.99	1,049,300	38.99
22-Sep-09	39.41	39.78	38.96	39.32	766,200	39.32
21-Sep-09	38.81	39.33	38.57	39.22	861,500	39.22
18-Sep-09	38.84	39.35	38.59	38.89	1,583,100	38.89
17-Sep-09	38.62	38.97	38.39	38.65	876,400	38.65
16-Sep-09	39.07	39.27	38.60	38.79	933,600	38.79
15-Sep-09	38.88	39.27	38.58	39.06	1,087,000	39.06
14-Sep-09	38.70	39.22	38.52	39.03	594,500	39.03
11-Sep-09	39.31	39.45	38.90	38.97	887,000	38.97
10-Sep-09	38.92	39.76	38.58	39.43	1,217,600	39.43
9-Sep-09	38.20	39.29	38.08	38.84	2,215,200	38.84
8-Sep-09	37.51	37.93	37.04	37.48	1,071,000	37.48
4-Sep-09	36.93	37.74	36.85	37.30	1,179,300	37.30
3-Sep-09	35.82	37.13	35.68	37.08	2,663,700	37.08
2-Sep-09	33.88	35.48	33.61	35.43	3,089,000	35.43
1-Sep-09	34.46	35.20	33.82	33.95	1,319,500	33.95
31-Aug-09	35.00	35.00	34.27	34.50	1,363,000	34.50
28-Aug-09	34.56	35.35	34.56	35.13	1,725,200	35.13
27-Aug-09	34.03	34.55	33.43	34.46	1,291,900	34.46
26-Aug-09	34.29	34.97	33.97	34.05	1,257,800	34.05
25-Aug-09	34.17	34.66	33.72	34.24	1,946,700	34.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions