FFIVF5 NETWORKS INC11/20/09 17:35
LAST:

 46.91		CHANGE:
 1.46		OPEN:
47.13		HIGH:
47.30		ASK:
81.60		VOLUME:
1,387,236
CHANGE(%):
3.02		PREV:
48.37		LOW:
46.10		BID:
80.31		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0947.1347.3046.1046.911,387,2000
11/19/0949.1549.2047.9148.37802,5000
11/18/0949.5149.6448.6849.301,039,7000
11/17/0949.8850.6149.0249.761,227,9000
11/16/0949.7650.4549.5049.881,554,2000
11/13/0947.5849.4847.0049.261,924,7000
11/12/0946.1147.9346.1147.28916,9000
11/11/0947.8048.4247.2847.83750,8000
11/10/0947.5048.2147.2247.31795,5000
11/09/0947.2848.1547.1947.88750,9000
11/06/0946.7448.0046.6347.121,150,3000
11/05/0945.7347.2045.7347.191,669,4000
11/04/0945.9646.0045.1245.341,489,7000
11/03/0944.0645.8744.0645.761,404,8000
11/02/0943.5045.2043.5044.792,271,0000
10/30/0946.4846.7944.7644.891,518,9000
10/29/0945.7146.6445.2846.491,388,6000
10/28/0945.6246.5445.3345.341,457,4000
10/27/0947.6647.7645.7345.981,602,3000
10/26/0948.0049.0047.5547.671,959,9000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist