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, 2014
68.52
76.94
68.25
72.99
1,901,346
+3.65(+5.26%)
Jan 30, 2014
70.00
71.33
69.05
69.34
610,688
+1.03(+1.51%)
Jan 29, 2014
68.68
71.00
67.67
68.31
804,447
-1.53(-2.19%)
Jan 28, 2014
69.00
71.50
67.71
69.84
1,120,255
+1.56(+2.28%)
Jan 27, 2014
68.08
70.00
65.88
68.28
1,023,134
+0.98(+1.46%)
Jan 24, 2014
71.03
71.30
66.39
67.30
1,971,500
-5.87(-8.02%)
Jan 23, 2014
73.95
74.20
71.58
73.17
815,294
-0.56(-0.76%)
Jan 22, 2014
71.34
74.40
69.51
73.73
1,357,805
+4.29(+6.18%)
Jan 21, 2014
71.82
72.48
67.63
69.44
2,501,108
-4.13(-5.61%)
Jan 17, 2014
71.29
73.57
73.57
73.57
3,203,500
+2.58(+3.63%)
Jan 16, 2014
68.55
71.53
66.27
70.99
2,509,507
+5.54(+8.46%)
Jan 15, 2014
58.87
66.17
59.53
65.45
2,954,720
+6.58(+11.18%)
Jan 14, 2014
56.45
59.37
55.14
58.87
1,515,022
+3.23(+5.81%)
Jan 13, 2014
57.90
58.45
55.31
55.64
917,187
-2.16(-3.74%)
Jan 10, 2014
58.65
58.90
55.70
57.80
940,351
-0.10(-0.17%)
Jan 09, 2014
57.77
58.39
57.39
57.90
840,806
+0.94(+1.65%)
Jan 08, 2014
60.47
60.50
56.59
56.96
1,840,349
-3.54(-5.85%)
Jan 07, 2014
58.89
61.63
57.77
60.50
1,914,052
+1.99(+3.40%)
Jan 06, 2014
57.39
59.43
55.01
58.51
3,544,882
+1.49(+2.61%)
Jan 03, 2014
50.69
57.27
49.60
57.02
9,755,325
+15.89(+38.63%)
Jan 02, 2014
43.02
43.87
40.41
41.13
901,195
-2.48(-5.69%)
Dec 31, 2013
44.00
43.61
43.61
43.61
282,500
-0.08(-0.18%)
Dec 30, 2013
43.23
44.17
42.61
43.69
376,313
+0.56(+1.30%)
Dec 27, 2013
43.00
43.49
42.30
43.13
477,476
-0.30(-0.69%)
Dec 26, 2013
40.43
43.85
40.23
43.43
1,078,253
+3.33(+8.30%)
Dec 24, 2013
39.79
40.35
39.64
40.10
83,382
+0.31(+0.78%)
Dec 23, 2013
39.65
40.43
39.34
39.79
248,238
+0.23(+0.58%)
Dec 20, 2013
39.84
40.16
38.79
39.56
2,090,575
-0.62(-1.54%)
Dec 19, 2013
39.30
40.49
38.78
40.18
562,517
+0.82(+2.08%)
Dec 18, 2013
38.97
39.49
38.25
39.36
510,048
+0.49(+1.26%)
Dec 17, 2013
38.30
39.10
38.10
38.87
474,247
-0.07(-0.18%)
Dec 16, 2013
38.50
39.25
37.49
38.94
462,085
+0.61(+1.59%)
Dec 13, 2013
38.21
39.42
37.85
38.33
454,229
+0.87(+2.32%)
Dec 12, 2013
37.25
37.93
36.61
37.46
319,061
-0.30(-0.79%)
Dec 11, 2013
37.33
38.95
36.83
37.76
460,899
+0.16(+0.43%)
Dec 10, 2013
36.76
37.71
36.61
37.60
319,632
+0.67(+1.81%)
Dec 09, 2013
36.69
37.26
36.15
36.93
306,701
+0.34(+0.93%)
Dec 06, 2013
37.33
37.33
36.54
36.59
0
-0.16(-0.44%)
Dec 05, 2013
36.52
38.27
36.51
36.75
0
+0.04(+0.11%)
Dec 04, 2013
36.63
37.14
36.54
36.71
0
-0.30(-0.81%)
Dec 03, 2013
36.63
37.25
36.57
37.01
0
-0.08(-0.22%)
Dec 02, 2013
37.90
38.40
36.92
37.09
0
-1.28(-3.34%)
Nov 29, 2013
38.74
38.95
38.17
38.37
0
+0.13(+0.34%)
Nov 27, 2013
37.70
38.74
36.01
38.24
0
+0.87(+2.33%)
Nov 26, 2013
34.99
37.80
33.90
37.37
0
+3.66(+10.86%)
Nov 25, 2013
35.27
35.27
33.60
33.71
0
-1.19(-3.41%)
Nov 22, 2013
34.41
35.00
34.10
34.90
0
+0.68(+1.99%)
Nov 21, 2013
33.61
35.11
33.60
34.22
0
+0.62(+1.85%)
Nov 20, 2013
36.20
37.00
33.30
33.60
0
-2.41(-6.69%)
Nov 19, 2013
37.19
37.50
35.93
36.01
0
-1.26(-3.38%)
Nov 18, 2013
39.00
39.00
36.97
37.27
0
-1.59(-4.09%)
Nov 15, 2013
39.17
39.25
38.28
38.86
0
+0.19(+0.49%)
Nov 14, 2013
39.08
39.08
37.60
38.67
0
+1.94(+5.28%)
Nov 12, 2013
37.72
37.77
36.47
36.73
0
-0.60(-1.61%)
Nov 11, 2013
37.69
38.05
36.75
37.33
0
-0.40(-1.06%)
Nov 08, 2013
41.50
41.50
35.50
37.73
0
-0.30(-0.79%)
Nov 07, 2013
39.80
39.91
37.52
38.03
1,162,170
-1.86(-4.66%)
Nov 06, 2013
38.18
39.97
37.28
39.89
0
+2.53(+6.77%)
Nov 05, 2013
38.29
38.29
36.32
37.36
0
-0.47(-1.24%)
Nov 04, 2013
38.15
38.38
37.47
37.83
0
-0.60(-1.56%)
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
.