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 30, 2015
32.86
34.70
32.83
33.81
6,604,198
+1.07(+3.27%)
Jan 29, 2015
32.90
32.95
31.50
32.74
5,521,649
-0.27(-0.82%)
Jan 28, 2015
35.20
35.31
33.00
33.01
5,632,272
-1.84(-5.28%)
Jan 27, 2015
34.35
35.50
33.92
34.85
4,672,419
-0.54(-1.53%)
Jan 26, 2015
35.11
35.79
34.40
35.39
5,855,376
+0.46(+1.32%)
Jan 23, 2015
33.74
35.32
33.60
34.93
6,396,698
+1.39(+4.14%)
Jan 22, 2015
34.26
34.35
33.25
33.54
4,779,166
-0.68(-1.99%)
Jan 21, 2015
34.00
34.61
33.31
34.22
4,940,488
+0.69(+2.06%)
Jan 20, 2015
33.01
33.88
32.25
33.53
4,301,539
+0.64(+1.95%)
Jan 16, 2015
32.49
32.98
32.11
32.89
3,845,714
+0.43(+1.32%)
Jan 15, 2015
34.45
34.45
32.40
32.46
5,617,784
-1.69(-4.95%)
Jan 14, 2015
33.55
34.82
33.32
34.15
3,884,445
-0.02(-0.06%)
Jan 13, 2015
35.37
35.44
33.33
34.17
7,832,879
-1.12(-3.17%)
Jan 12, 2015
33.70
35.58
33.36
35.29
10,295,322
+1.61(+4.78%)
Jan 09, 2015
33.18
34.17
32.61
33.68
6,999,009
+0.58(+1.75%)
Jan 08, 2015
31.24
33.39
31.21
33.10
6,722,427
+2.21(+7.15%)
Jan 07, 2015
30.89
31.50
30.29
30.89
5,682,251
+1.11(+3.73%)
Jan 06, 2015
31.97
31.98
29.25
29.78
6,727,100
-2.23(-6.97%)
Jan 05, 2015
30.94
32.19
30.65
32.01
4,700,881
+0.97(+3.14%)
Jan 02, 2015
31.89
32.01
30.60
31.04
4,306,144
-0.54(-1.73%)
Dec 31, 2014
32.52
31.58
31.58
31.58
3,897,600
-0.83(-2.56%)
Dec 30, 2014
32.51
33.45
32.38
32.41
4,505,713
-0.59(-1.77%)
Dec 29, 2014
33.20
33.82
32.75
32.99
5,732,185
-0.22(-0.65%)
Dec 26, 2014
32.64
33.60
31.75
33.21
5,796,998
+0.83(+2.56%)
Dec 24, 2014
33.37
32.38
32.38
32.38
2,574,900
-1.11(-3.31%)
Dec 23, 2014
33.23
33.99
33.04
33.49
4,717,823
+0.46(+1.38%)
Dec 22, 2014
33.14
33.60
32.22
33.03
5,241,005
-0.03(-0.08%)
Dec 19, 2014
30.97
33.93
30.79
33.06
14,470,508
+2.16(+6.99%)
Dec 18, 2014
29.00
30.96
29.00
30.90
6,702,460
+2.29(+8.00%)
Dec 17, 2014
27.74
28.83
27.55
28.61
3,308,864
+0.89(+3.21%)
Dec 16, 2014
28.06
28.50
27.50
27.72
3,442,261
-0.84(-2.94%)
Dec 15, 2014
29.46
29.72
28.43
28.56
3,462,139
-0.56(-1.92%)
Dec 12, 2014
29.01
29.94
28.67
29.12
3,847,421
-0.32(-1.09%)
Dec 11, 2014
29.96
30.38
29.20
29.44
3,993,392
-0.39(-1.31%)
Dec 10, 2014
29.93
30.53
29.78
29.83
4,470,815
-0.27(-0.90%)
Dec 09, 2014
30.00
30.48
29.31
30.10
5,050,008
-0.14(-0.46%)
Dec 08, 2014
29.63
31.15
29.25
30.24
7,550,994
+0.43(+1.44%)
Dec 05, 2014
30.56
30.74
29.73
29.81
4,847,208
-0.56(-1.84%)
Dec 04, 2014
30.60
31.04
30.28
30.37
3,036,377
-0.18(-0.59%)
Dec 03, 2014
31.50
31.64
30.51
30.55
3,980,178
-1.09(-3.45%)
Dec 02, 2014
30.89
31.78
30.20
31.64
5,992,107
+1.36(+4.49%)
Dec 01, 2014
31.07
31.48
29.80
30.28
6,633,728
-0.01(-0.03%)
Nov 28, 2014
31.30
31.45
30.12
30.29
3,645,597
-1.37(-4.33%)
Nov 26, 2014
32.06
31.66
31.66
31.66
2,802,000
-0.50(-1.55%)
Nov 25, 2014
32.67
32.87
31.93
32.16
4,038,669
-0.46(-1.41%)
Nov 24, 2014
32.04
32.69
31.93
32.62
3,813,713
+0.85(+2.68%)
Nov 21, 2014
31.50
32.16
31.36
31.77
3,897,843
+0.78(+2.52%)
Nov 20, 2014
30.08
31.25
29.85
30.99
4,152,629
+0.44(+1.44%)
Nov 19, 2014
31.86
31.95
30.25
30.55
6,076,190
-1.32(-4.14%)
Nov 18, 2014
32.32
32.70
31.80
31.87
3,840,192
-0.45(-1.39%)
Nov 17, 2014
33.39
33.85
32.24
32.32
4,756,852
-1.48(-4.38%)
Nov 14, 2014
33.15
33.93
32.66
33.80
4,928,645
+0.46(+1.38%)
Nov 13, 2014
33.53
34.40
32.91
33.34
7,245,773
+0.19(+0.57%)
Nov 12, 2014
32.62
33.49
32.26
33.15
4,845,588
+0.30(+0.91%)
Nov 11, 2014
31.71
33.08
31.56
32.85
6,164,337
+0.46(+1.42%)
Nov 10, 2014
31.12
32.55
31.05
32.39
8,341,749
+1.77(+5.78%)
Nov 07, 2014
30.06
31.18
30.05
30.62
6,711,210
+0.58(+1.93%)
Nov 06, 2014
29.90
31.18
29.76
30.04
9,405,115
+0.92(+3.16%)
Nov 05, 2014
29.00
29.77
28.39
29.12
25,171,310
-5.13(-14.98%)
Nov 04, 2014
33.93
34.42
33.27
34.25
13,831,130
+0.56(+1.68%)
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
.