Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fireeye Inc
(NQ:
FEYE
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
16.39
16.43
15.90
15.98
3,470,300
-0.42(-2.56%)
Jan 30, 2020
16.31
16.43
16.04
16.40
3,741,815
+0.03(+0.18%)
Jan 29, 2020
15.60
16.39
15.58
16.37
5,681,487
+0.87(+5.61%)
Jan 28, 2020
15.69
15.78
15.48
15.50
2,233,691
-0.11(-0.70%)
Jan 27, 2020
15.71
15.85
15.61
15.61
1,836,281
-0.44(-2.74%)
Jan 24, 2020
16.45
16.60
15.90
16.05
3,294,500
-0.40(-2.43%)
Jan 23, 2020
16.46
16.61
16.31
16.45
2,952,396
+0.00(+0.03%)
Jan 22, 2020
16.58
16.72
16.37
16.45
3,391,237
-0.12(-0.75%)
Jan 21, 2020
17.11
17.16
16.53
16.57
3,479,349
-0.56(-3.27%)
Jan 17, 2020
17.42
17.47
17.09
17.13
2,543,600
-0.24(-1.38%)
Jan 16, 2020
17.34
17.53
17.30
17.37
3,212,089
+0.07(+0.40%)
Jan 15, 2020
17.22
17.58
17.22
17.30
2,064,324
+0.02(+0.09%)
Jan 14, 2020
16.89
17.31
16.81
17.29
2,937,633
+0.36(+2.16%)
Jan 13, 2020
17.04
17.10
16.76
16.92
3,026,743
-0.05(-0.29%)
Jan 10, 2020
16.98
17.10
16.87
16.97
3,719,200
+0.04(+0.24%)
Jan 09, 2020
17.31
17.46
16.84
16.93
5,282,607
-0.32(-1.86%)
Jan 08, 2020
17.81
17.92
17.24
17.25
5,678,494
-0.91(-5.01%)
Jan 07, 2020
18.01
18.34
17.92
18.16
9,007,128
+0.57(+3.24%)
Jan 06, 2020
17.19
17.85
17.13
17.59
6,249,573
+0.38(+2.21%)
Jan 03, 2020
16.60
17.23
16.60
17.21
3,055,300
+0.43(+2.56%)
Jan 02, 2020
16.68
16.90
16.59
16.78
2,017,667
+0.25(+1.51%)
Dec 31, 2019
16.53
16.69
16.47
16.53
1,565,200
-0.05(-0.30%)
Dec 30, 2019
16.66
16.66
16.45
16.58
2,639,585
-0.09(-0.54%)
Dec 27, 2019
16.76
16.78
16.57
16.67
2,103,600
+0.00(+0.00%)
Dec 26, 2019
16.76
16.89
16.57
16.67
1,662,789
-0.03(-0.18%)
Dec 24, 2019
16.70
16.81
16.66
16.70
745,700
-0.04(-0.24%)
Dec 23, 2019
16.37
16.77
16.36
16.74
2,911,923
+0.38(+2.32%)
Dec 20, 2019
16.47
16.60
16.30
16.36
3,125,700
-0.09(-0.55%)
Dec 19, 2019
16.44
16.49
16.31
16.45
3,017,777
+0.01(+0.06%)
Dec 18, 2019
16.27
16.49
16.17
16.44
3,560,639
+0.17(+1.04%)
Dec 17, 2019
16.31
16.32
16.16
16.27
3,256,551
-0.04(-0.25%)
Dec 16, 2019
16.20
16.34
16.13
16.31
3,115,632
+0.11(+0.68%)
Dec 13, 2019
16.53
16.57
16.12
16.20
2,890,900
-0.14(-0.86%)
Dec 12, 2019
16.23
16.49
16.15
16.34
1,390,760
+0.12(+0.74%)
Dec 11, 2019
16.20
16.33
16.08
16.22
2,357,834
+0.02(+0.12%)
Dec 10, 2019
16.27
16.36
16.17
16.20
4,172,390
-0.15(-0.92%)
Dec 09, 2019
16.23
16.48
16.20
16.35
2,461,844
+0.09(+0.55%)
Dec 06, 2019
16.48
16.48
16.19
16.26
1,474,000
-0.11(-0.67%)
Dec 05, 2019
16.44
16.55
16.33
16.37
1,214,423
-0.02(-0.12%)
Dec 04, 2019
16.49
16.66
16.33
16.39
2,505,816
-0.06(-0.36%)
Dec 03, 2019
16.00
16.45
15.85
16.45
2,921,570
+0.10(+0.61%)
Dec 02, 2019
16.72
16.76
16.16
16.35
6,401,368
-0.41(-2.45%)
Nov 29, 2019
16.82
16.86
16.64
16.76
1,046,600
-0.12(-0.71%)
Nov 27, 2019
16.58
16.88
16.54
16.88
1,236,700
+0.34(+2.06%)
Nov 26, 2019
17.00
17.09
16.49
16.54
3,948,370
-0.46(-2.71%)
Nov 25, 2019
16.94
17.10
16.91
17.00
3,630,753
+0.07(+0.38%)
Nov 22, 2019
17.00
17.05
16.83
16.93
2,153,600
-0.05(-0.32%)
Nov 21, 2019
17.18
17.18
16.90
16.99
1,839,864
-0.14(-0.82%)
Nov 20, 2019
17.01
17.27
16.97
17.13
2,267,509
+0.12(+0.71%)
Nov 19, 2019
16.98
17.08
16.83
17.01
2,019,254
-0.04(-0.23%)
Nov 18, 2019
16.97
17.08
16.71
17.05
3,594,987
-0.02(-0.12%)
Nov 15, 2019
16.62
17.11
16.62
17.07
2,132,700
+0.07(+0.41%)
Nov 14, 2019
17.05
17.16
16.95
17.00
1,823,337
-0.09(-0.50%)
Nov 13, 2019
17.06
17.22
16.75
17.09
4,254,828
-0.04(-0.26%)
Nov 12, 2019
17.06
17.22
16.97
17.13
4,799,586
+0.01(+0.06%)
Nov 11, 2019
17.09
17.29
16.98
17.12
3,682,380
-0.09(-0.52%)
Nov 08, 2019
16.76
17.24
16.72
17.21
3,454,000
+0.24(+1.41%)
Nov 07, 2019
16.71
17.00
16.58
16.97
3,612,425
+0.35(+2.11%)
Nov 06, 2019
16.51
16.64
16.31
16.62
3,918,595
+0.06(+0.36%)
Nov 05, 2019
16.23
16.66
16.17
16.56
3,406,151
+0.41(+2.54%)
Nov 04, 2019
16.16
16.31
16.07
16.15
3,766,075
+0.04(+0.25%)
Nov 01, 2019
15.86
16.16
15.70
16.11
5,350,100
+0.27(+1.70%)
Oct 31, 2019
15.40
15.90
15.39
15.84
2,897,266
+0.45(+2.92%)
Oct 30, 2019
15.38
15.57
15.00
15.39
4,674,408
-0.09(-0.58%)
Oct 29, 2019
16.17
16.19
15.12
15.48
9,526,076
-0.76(-4.68%)
Oct 28, 2019
16.01
16.33
15.85
16.24
2,989,415
+0.26(+1.63%)
Oct 25, 2019
15.69
16.05
15.54
15.98
3,257,400
+0.26(+1.65%)
Oct 24, 2019
15.74
16.00
15.66
15.72
2,564,638
-0.02(-0.13%)
Oct 23, 2019
15.52
15.85
15.46
15.74
3,067,449
+0.14(+0.90%)
Oct 22, 2019
15.45
15.80
15.40
15.60
3,751,665
+0.20(+1.30%)
Oct 21, 2019
15.29
15.43
15.17
15.40
1,947,979
+0.17(+1.08%)
Oct 18, 2019
15.08
15.27
14.81
15.23
4,117,000
+0.12(+0.83%)
Oct 17, 2019
15.10
15.25
15.02
15.11
1,561,661
+0.01(+0.07%)
Oct 16, 2019
15.12
15.23
14.86
15.10
1,936,851
-0.11(-0.69%)
Oct 15, 2019
15.06
15.21
14.91
15.21
3,003,147
+0.21(+1.43%)
Oct 14, 2019
15.04
15.20
14.93
14.99
2,801,364
-0.09(-0.60%)
Oct 11, 2019
14.91
15.32
14.79
15.08
4,199,700
+0.27(+1.82%)
Oct 10, 2019
14.53
14.81
14.41
14.81
3,908,014
+0.11(+0.75%)
Oct 09, 2019
14.50
14.79
14.27
14.70
7,840,462
+0.86(+6.21%)
Oct 08, 2019
13.80
14.48
13.74
13.84
5,953,734
-0.02(-0.14%)
Oct 07, 2019
14.15
14.19
13.85
13.86
3,292,342
-0.33(-2.33%)
Oct 04, 2019
14.00
14.28
13.90
14.19
3,679,500
+0.19(+1.36%)
Oct 03, 2019
14.00
14.23
13.77
14.00
7,556,970
+0.18(+1.30%)
Oct 02, 2019
13.08
14.71
12.85
13.82
9,697,103
+0.60(+4.54%)
Oct 01, 2019
13.40
13.74
13.14
13.22
2,792,247
-0.12(-0.90%)
Sep 30, 2019
13.13
13.39
12.99
13.34
2,657,242
+0.24(+1.87%)
Sep 27, 2019
13.42
13.48
13.05
13.10
2,104,500
-0.35(-2.64%)
Sep 26, 2019
13.52
13.69
13.39
13.45
1,733,168
-0.09(-0.66%)
Sep 25, 2019
13.33
13.57
13.15
13.54
3,461,796
+0.15(+1.12%)
Sep 24, 2019
13.95
14.00
13.34
13.39
2,598,993
-0.55(-3.95%)
Sep 23, 2019
13.98
14.11
13.86
13.94
1,283,162
-0.13(-0.92%)
Sep 20, 2019
14.04
14.16
13.92
14.07
2,939,000
+0.06(+0.43%)
Sep 19, 2019
14.21
14.26
13.98
14.01
1,497,404
-0.18(-1.27%)
Sep 18, 2019
14.19
14.32
14.07
14.19
1,513,247
-0.07(-0.49%)
Sep 17, 2019
14.35
14.38
14.13
14.26
1,555,982
-0.04(-0.28%)
Sep 16, 2019
13.84
14.46
13.84
14.30
4,187,884
+0.37(+2.66%)
Sep 13, 2019
13.95
14.07
13.89
13.93
2,208,000
-0.08(-0.57%)
Sep 12, 2019
14.05
14.15
13.88
14.01
2,323,706
-0.02(-0.14%)
Sep 11, 2019
13.90
14.08
13.85
14.03
4,021,642
+0.17(+1.23%)
Sep 10, 2019
13.86
13.95
13.60
13.86
3,152,455
-0.05(-0.36%)
Sep 09, 2019
13.69
13.93
13.36
13.91
3,607,253
+0.22(+1.61%)
Sep 06, 2019
13.65
13.80
13.50
13.69
3,604,000
+0.10(+0.74%)
Sep 05, 2019
13.23
13.65
13.19
13.59
4,320,430
+0.53(+4.06%)
Sep 04, 2019
13.06
13.39
13.01
13.06
3,657,975
+0.06(+0.46%)
Sep 03, 2019
13.33
13.40
12.86
13.00
5,541,186
-0.43(-3.20%)
Aug 30, 2019
13.45
13.57
13.33
13.43
1,870,700
+0.04(+0.30%)
Aug 29, 2019
13.17
13.47
13.16
13.39
2,525,255
+0.33(+2.53%)
Aug 28, 2019
13.23
13.28
12.92
13.06
2,074,463
-0.27(-2.03%)
Aug 27, 2019
13.60
13.64
13.31
13.33
2,173,880
-0.19(-1.41%)
Aug 26, 2019
13.63
13.65
13.46
13.52
2,296,777
+0.02(+0.15%)
Aug 23, 2019
13.50
13.75
13.36
13.50
3,211,700
-0.07(-0.52%)
Aug 22, 2019
13.50
13.60
13.45
13.57
2,322,108
+0.07(+0.52%)
Aug 21, 2019
13.58
13.71
13.49
13.50
1,995,760
-0.01(-0.07%)
Aug 20, 2019
13.26
13.58
13.24
13.51
4,813,993
+0.22(+1.66%)
Aug 19, 2019
13.39
13.47
13.25
13.29
2,492,489
+0.01(+0.08%)
Aug 16, 2019
13.36
13.43
13.20
13.28
5,184,800
+0.01(+0.08%)
Aug 15, 2019
13.35
13.48
13.19
13.27
3,858,793
-0.07(-0.52%)
Aug 14, 2019
12.80
13.56
12.66
13.34
8,687,292
+0.36(+2.77%)
Aug 13, 2019
12.79
13.07
12.76
12.98
3,746,636
+0.12(+0.93%)
Aug 12, 2019
13.12
13.24
12.73
12.86
2,570,248
-0.38(-2.87%)
Aug 09, 2019
13.31
13.40
13.10
13.24
2,588,400
-0.13(-0.97%)
Aug 08, 2019
13.34
13.43
13.17
13.37
2,386,692
+0.23(+1.75%)
Aug 07, 2019
12.99
13.18
12.75
13.14
3,704,775
-0.01(-0.08%)
Aug 06, 2019
13.53
13.74
13.10
13.15
3,802,927
-0.14(-1.05%)
Aug 05, 2019
13.31
13.46
13.04
13.29
6,318,337
-0.47(-3.42%)
Aug 02, 2019
14.17
14.25
13.69
13.76
4,974,900
-0.50(-3.51%)
Aug 01, 2019
14.87
14.94
14.19
14.26
6,942,143
-0.74(-4.93%)
Jul 31, 2019
14.17
15.11
13.94
15.00
19,677,808
-1.10(-6.83%)
Jul 30, 2019
16.23
16.32
16.00
16.10
4,767,355
-0.08(-0.49%)
Jul 29, 2019
16.00
16.21
15.82
16.18
4,001,518
+0.23(+1.44%)
Jul 26, 2019
15.85
16.03
15.81
15.95
2,645,900
+0.18(+1.14%)
Jul 25, 2019
15.85
15.90
15.66
15.77
3,374,849
-0.08(-0.50%)
Jul 24, 2019
15.39
15.93
15.29
15.85
5,286,748
+0.47(+3.06%)
Jul 23, 2019
15.29
15.38
15.15
15.38
1,710,037
+0.12(+0.79%)
Jul 22, 2019
15.50
15.51
15.15
15.26
1,860,906
-0.11(-0.72%)
Jul 19, 2019
15.53
15.63
15.36
15.37
1,694,100
-0.09(-0.58%)
Jul 18, 2019
15.43
15.54
15.31
15.46
1,508,647
+0.01(+0.06%)
Jul 17, 2019
15.38
15.66
15.32
15.45
2,486,554
+0.09(+0.59%)
Jul 16, 2019
15.31
15.51
15.20
15.36
2,357,703
+0.02(+0.13%)
Jul 15, 2019
15.74
15.74
15.29
15.34
3,072,677
-0.42(-2.66%)
Jul 12, 2019
15.75
15.88
15.61
15.76
1,752,800
+0.08(+0.51%)
Jul 11, 2019
15.75
15.94
15.59
15.68
2,657,254
+0.01(+0.06%)
Jul 10, 2019
15.48
15.73
15.44
15.67
2,296,889
+0.23(+1.49%)
Jul 09, 2019
15.12
15.52
15.08
15.44
2,232,017
+0.33(+2.18%)
Jul 08, 2019
15.12
15.31
15.03
15.11
1,994,933
-0.07(-0.46%)
Jul 05, 2019
15.15
15.20
14.87
15.18
1,621,600
-0.07(-0.46%)
Jul 03, 2019
14.95
15.37
14.90
15.25
2,739,700
+0.55(+3.74%)
Jul 02, 2019
14.89
14.99
14.63
14.70
1,758,519
-0.25(-1.64%)
Jul 01, 2019
14.91
15.02
14.84
14.95
2,028,389
+0.13(+0.91%)
Jun 28, 2019
14.83
14.95
14.75
14.81
4,215,600
+0.03(+0.20%)
Jun 27, 2019
14.80
14.91
14.64
14.78
3,474,522
+0.13(+0.89%)
Jun 26, 2019
14.86
14.93
14.57
14.65
2,701,809
-0.08(-0.54%)
Jun 25, 2019
14.55
14.83
14.55
14.73
2,432,815
+0.21(+1.45%)
Jun 24, 2019
14.62
14.75
14.44
14.52
2,814,039
-0.09(-0.62%)
Jun 21, 2019
14.76
14.85
14.52
14.61
3,922,000
-0.25(-1.68%)
Jun 20, 2019
15.06
15.15
14.68
14.86
3,318,798
-0.03(-0.20%)
Jun 19, 2019
14.67
14.92
14.65
14.89
2,176,334
+0.24(+1.64%)
Jun 18, 2019
14.66
14.85
14.55
14.65
1,918,118
+0.15(+1.03%)
Jun 17, 2019
14.43
14.67
14.41
14.50
2,439,858
+0.08(+0.55%)
Jun 14, 2019
14.54
14.60
14.31
14.42
1,639,600
-0.18(-1.23%)
Jun 13, 2019
14.55
14.67
14.45
14.60
2,161,955
+0.10(+0.69%)
Jun 12, 2019
14.37
14.64
14.32
14.50
1,879,905
+0.07(+0.49%)
Jun 11, 2019
14.67
14.71
14.22
14.43
2,183,577
-0.15(-1.03%)
Jun 10, 2019
14.58
14.86
14.50
14.58
2,789,726
+0.15(+1.04%)
Jun 07, 2019
14.43
14.59
14.33
14.43
2,300,600
+0.01(+0.07%)
Jun 06, 2019
14.52
14.54
14.31
14.42
2,386,007
-0.09(-0.62%)
Jun 05, 2019
14.55
14.56
14.28
14.51
3,068,492
+0.02(+0.14%)
Jun 04, 2019
14.24
14.50
14.11
14.49
2,771,511
+0.46(+3.28%)
Jun 03, 2019
14.48
14.53
13.93
14.03
6,511,916
-0.56(-3.84%)
May 31, 2019
14.87
14.91
14.45
14.59
3,738,900
-0.51(-3.38%)
May 30, 2019
14.81
15.11
14.69
15.10
5,611,819
+0.29(+1.96%)
May 29, 2019
14.15
14.90
13.85
14.81
10,392,882
+0.57(+4.00%)
May 28, 2019
14.39
14.48
14.14
14.24
5,005,644
-0.12(-0.84%)
May 24, 2019
14.34
14.47
14.23
14.36
3,224,300
+0.08(+0.56%)
May 23, 2019
14.49
14.50
13.98
14.28
5,557,967
-0.28(-1.92%)
May 22, 2019
14.57
14.77
14.54
14.56
2,187,570
-0.10(-0.68%)
May 21, 2019
14.56
14.87
14.48
14.66
4,015,910
+0.20(+1.38%)
May 20, 2019
14.90
14.95
14.41
14.46
3,200,754
-0.48(-3.21%)
May 17, 2019
15.32
15.33
14.92
14.94
3,981,200
-0.51(-3.30%)
May 16, 2019
15.48
15.54
15.25
15.45
6,148,137
-0.05(-0.32%)
May 15, 2019
15.43
15.66
15.31
15.50
4,153,895
-0.07(-0.45%)
May 14, 2019
15.45
15.77
15.24
15.57
6,270,330
+0.25(+1.63%)
May 13, 2019
15.16
15.33
14.91
15.32
6,551,265
-0.28(-1.79%)
May 10, 2019
15.58
15.68
15.18
15.60
2,124,300
-0.05(-0.32%)
May 09, 2019
15.70
15.82
15.43
15.65
2,863,961
-0.20(-1.26%)
May 08, 2019
15.84
16.07
15.75
15.85
2,419,711
-0.04(-0.25%)
May 07, 2019
16.13
16.29
15.77
15.89
3,740,950
-0.43(-2.63%)
May 06, 2019
16.27
16.50
16.12
16.32
4,178,357
-0.28(-1.69%)
May 03, 2019
16.19
16.63
16.07
16.60
5,286,500
+0.51(+3.17%)
May 02, 2019
16.10
16.33
15.85
16.09
5,493,728
-0.10(-0.62%)
May 01, 2019
15.77
16.24
15.41
16.19
6,198,791
+0.17(+1.06%)
Apr 30, 2019
15.85
16.06
15.70
16.02
6,004,687
+0.21(+1.33%)
Apr 29, 2019
16.07
16.24
15.79
15.81
4,508,655
-0.25(-1.56%)
Apr 26, 2019
15.74
16.16
15.62
16.06
2,945,600
+0.25(+1.58%)
Apr 25, 2019
16.06
16.23
15.80
15.81
6,732,386
-0.05(-0.32%)
Apr 24, 2019
15.92
15.96
15.76
15.86
2,029,604
+0.08(+0.51%)
Apr 23, 2019
15.72
15.88
15.63
15.78
2,754,598
+0.20(+1.28%)
Apr 22, 2019
15.28
15.60
15.26
15.58
2,408,779
+0.17(+1.10%)
Apr 18, 2019
15.50
15.65
15.28
15.41
3,847,200
-0.16(-1.03%)
Apr 17, 2019
16.10
16.10
15.48
15.57
3,835,913
-0.39(-2.44%)
Apr 16, 2019
16.09
16.19
15.81
15.96
2,137,042
-0.12(-0.75%)
Apr 15, 2019
16.03
16.16
15.90
16.08
2,281,722
-0.01(-0.06%)
Apr 12, 2019
16.01
16.14
15.90
16.09
2,671,300
+0.16(+1.00%)
Apr 11, 2019
16.30
16.36
15.88
15.93
3,355,340
-0.30(-1.85%)
Apr 10, 2019
16.18
16.37
16.07
16.23
5,541,183
+0.12(+0.74%)
Apr 09, 2019
16.75
16.75
16.08
16.11
4,911,928
-0.69(-4.11%)
Apr 08, 2019
16.71
16.86
16.57
16.80
2,970,309
+0.09(+0.54%)
Apr 05, 2019
16.51
16.78
16.47
16.71
2,753,300
+0.29(+1.77%)
Apr 04, 2019
16.98
17.00
16.25
16.42
3,393,468
-0.55(-3.24%)
Apr 03, 2019
16.82
17.12
16.73
16.97
5,003,092
+0.28(+1.68%)
Apr 02, 2019
16.82
16.82
16.49
16.69
3,616,595
-0.16(-0.95%)
Apr 01, 2019
16.96
17.14
16.68
16.85
1,993,811
+0.06(+0.36%)
Mar 29, 2019
16.68
16.87
16.62
16.79
1,849,800
+0.25(+1.51%)
Mar 28, 2019
16.54
16.69
16.41
16.54
1,796,979
+0.04(+0.24%)
Mar 27, 2019
16.66
16.71
16.18
16.50
2,733,384
-0.16(-0.96%)
Mar 26, 2019
16.80
16.93
16.64
16.66
1,935,606
+0.02(+0.12%)
Mar 25, 2019
16.62
16.75
16.41
16.64
1,869,293
-0.03(-0.18%)
Mar 22, 2019
17.23
17.29
16.64
16.67
2,250,800
-0.70(-4.03%)
Mar 21, 2019
16.94
17.39
16.88
17.37
1,770,632
+0.34(+2.00%)
Mar 20, 2019
17.05
17.26
16.84
17.03
1,767,987
-0.07(-0.41%)
Mar 19, 2019
17.08
17.16
16.79
17.10
2,284,888
+0.16(+0.94%)
Mar 18, 2019
17.00
17.10
16.72
16.94
2,144,592
-0.07(-0.41%)
Mar 15, 2019
16.87
17.04
16.79
17.01
3,391,400
+0.17(+1.01%)
Mar 14, 2019
17.03
17.05
16.82
16.84
2,324,769
-0.16(-0.94%)
Mar 13, 2019
17.13
17.19
16.95
17.00
1,654,886
-0.05(-0.29%)
Mar 12, 2019
17.00
17.20
16.77
17.05
3,202,707
+0.08(+0.47%)
Mar 11, 2019
16.72
17.41
16.66
16.97
6,479,896
+0.87(+5.40%)
Mar 08, 2019
15.99
16.12
15.90
16.10
2,490,700
-0.07(-0.43%)
Mar 07, 2019
16.13
16.33
15.87
16.17
2,725,883
+0.08(+0.50%)
Mar 06, 2019
16.34
16.47
16.07
16.09
2,595,330
-0.23(-1.41%)
Mar 05, 2019
16.38
16.41
16.20
16.32
2,250,964
-0.08(-0.49%)
Mar 04, 2019
16.86
16.93
16.10
16.40
4,252,867
-0.40(-2.38%)
Mar 01, 2019
16.93
17.14
16.60
16.80
2,394,000
+0.04(+0.24%)
Feb 28, 2019
16.84
16.95
16.59
16.76
3,059,319
-0.11(-0.65%)
Feb 27, 2019
16.86
17.04
16.68
16.87
4,195,627
+0.15(+0.90%)
Feb 26, 2019
16.85
16.92
16.71
16.72
2,026,756
-0.22(-1.30%)
Feb 25, 2019
16.99
17.25
16.92
16.94
2,907,553
+0.07(+0.41%)
Feb 22, 2019
16.60
16.88
16.57
16.87
2,572,100
+0.32(+1.93%)
Feb 21, 2019
16.63
16.73
16.49
16.55
2,688,504
-0.12(-0.72%)
Feb 20, 2019
16.77
17.03
16.51
16.67
3,713,215
-0.10(-0.60%)
Feb 19, 2019
17.12
17.13
16.48
16.77
7,279,600
-0.46(-2.67%)
Feb 15, 2019
17.59
17.60
17.17
17.23
2,347,100
-0.32(-1.82%)
Feb 14, 2019
16.90
17.74
16.85
17.55
5,325,723
+0.59(+3.48%)
Feb 13, 2019
17.25
17.31
16.90
16.96
4,539,992
-0.19(-1.11%)
Feb 12, 2019
17.04
17.47
17.01
17.15
8,420,423
+0.20(+1.18%)
Feb 11, 2019
16.34
17.10
16.27
16.95
7,145,444
+0.67(+4.12%)
Feb 08, 2019
16.07
16.35
15.81
16.28
6,018,600
+0.09(+0.56%)
Feb 07, 2019
16.40
16.55
16.00
16.19
18,356,152
-2.23(-12.11%)
Feb 06, 2019
18.66
18.66
18.15
18.42
9,370,734
-0.06(-0.32%)
Feb 05, 2019
18.44
18.63
18.25
18.48
2,630,342
+0.17(+0.93%)
Feb 04, 2019
18.01
18.55
17.90
18.31
4,804,267
+0.37(+2.06%)
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
.