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 (%)
Nov 30, 2015
23.60
23.62
22.65
22.88
4,574,259
-0.71(-3.01%)
Nov 27, 2015
23.22
23.73
23.10
23.59
1,279,473
+0.32(+1.38%)
Nov 25, 2015
22.99
23.27
23.27
23.27
2,453,100
+0.41(+1.79%)
Nov 24, 2015
23.09
23.28
22.63
22.86
3,881,279
-0.36(-1.55%)
Nov 23, 2015
23.80
23.80
23.11
23.22
3,998,289
-0.26(-1.11%)
Nov 20, 2015
22.93
23.82
22.93
23.48
4,747,549
+0.56(+2.44%)
Nov 19, 2015
22.65
23.23
22.27
22.92
3,859,272
+0.23(+1.01%)
Nov 18, 2015
21.72
22.72
21.71
22.69
4,905,091
+1.10(+5.09%)
Nov 17, 2015
22.35
22.48
21.48
21.59
5,621,154
-0.88(-3.92%)
Nov 16, 2015
22.08
22.68
22.04
22.47
4,060,041
+0.22(+0.99%)
Nov 13, 2015
22.20
22.89
22.04
22.25
5,441,549
+0.02(+0.09%)
Nov 12, 2015
21.73
22.94
21.70
22.23
6,877,822
+0.29(+1.32%)
Nov 11, 2015
23.08
23.19
21.67
21.94
8,579,469
-1.30(-5.59%)
Nov 10, 2015
23.59
23.70
22.72
23.24
5,657,036
-0.52(-2.19%)
Nov 09, 2015
23.63
24.16
23.25
23.76
6,354,324
-0.07(-0.29%)
Nov 06, 2015
22.26
23.96
22.04
23.83
15,358,393
+1.37(+6.10%)
Nov 05, 2015
23.78
24.09
21.75
22.46
44,263,148
-6.66(-22.87%)
Nov 04, 2015
29.37
29.41
28.17
29.12
9,918,263
+0.19(+0.66%)
Nov 03, 2015
28.45
29.40
28.22
28.93
7,708,302
+1.39(+5.05%)
Nov 02, 2015
26.17
27.75
26.03
27.54
4,738,450
+1.39(+5.32%)
Oct 30, 2015
27.10
27.34
26.11
26.15
7,553,748
-0.75(-2.79%)
Oct 29, 2015
28.12
28.30
26.88
26.90
5,489,269
-1.74(-6.08%)
Oct 28, 2015
27.24
28.67
27.06
28.64
3,873,520
+1.43(+5.26%)
Oct 27, 2015
27.88
28.02
26.93
27.21
3,424,494
-0.89(-3.17%)
Oct 26, 2015
27.23
28.65
27.21
28.10
5,668,073
+0.87(+3.20%)
Oct 23, 2015
28.50
28.75
26.75
27.23
8,117,195
-2.14(-7.29%)
Oct 22, 2015
29.26
29.73
28.80
29.37
3,707,062
+0.61(+2.12%)
Oct 21, 2015
30.24
30.30
28.60
28.76
4,910,157
-1.53(-5.05%)
Oct 20, 2015
31.12
31.25
29.85
30.29
4,447,615
-0.83(-2.67%)
Oct 19, 2015
31.09
31.74
30.51
31.12
3,523,290
+0.12(+0.39%)
Oct 16, 2015
30.39
31.38
30.03
31.00
6,072,424
+1.08(+3.61%)
Oct 15, 2015
28.83
29.96
28.12
29.92
10,300,265
+1.16(+4.03%)
Oct 14, 2015
30.58
30.73
28.60
28.76
7,359,261
-2.02(-6.56%)
Oct 13, 2015
31.00
31.59
30.60
30.78
3,279,912
-0.22(-0.71%)
Oct 12, 2015
31.77
31.81
30.88
31.00
2,728,390
-0.89(-2.79%)
Oct 09, 2015
31.57
32.05
30.86
31.89
3,302,595
+0.39(+1.24%)
Oct 08, 2015
31.95
31.99
30.80
31.50
3,267,900
-0.62(-1.93%)
Oct 07, 2015
31.50
32.42
31.09
32.12
3,765,723
+0.94(+3.01%)
Oct 06, 2015
31.60
32.20
30.40
31.18
5,365,101
-0.70(-2.20%)
Oct 05, 2015
31.95
32.10
30.35
31.88
9,309,829
-1.18(-3.57%)
Oct 02, 2015
31.78
33.08
31.78
33.06
3,375,973
+0.37(+1.13%)
Oct 01, 2015
31.99
33.15
31.63
32.69
4,750,571
+0.87(+2.73%)
Sep 30, 2015
31.75
32.08
30.62
31.82
4,666,846
+0.59(+1.89%)
Sep 29, 2015
31.45
32.49
30.43
31.23
5,631,496
-0.28(-0.89%)
Sep 28, 2015
32.27
32.52
31.21
31.51
4,587,322
-1.12(-3.43%)
Sep 25, 2015
34.07
34.50
32.02
32.63
4,430,169
-0.97(-2.89%)
Sep 24, 2015
33.05
33.68
31.95
33.60
7,550,965
+0.01(+0.03%)
Sep 23, 2015
35.17
35.29
33.25
33.59
7,422,584
-1.72(-4.87%)
Sep 22, 2015
36.20
36.89
35.06
35.31
4,601,669
-1.68(-4.54%)
Sep 21, 2015
37.90
38.69
36.71
36.99
4,299,705
-0.82(-2.17%)
Sep 18, 2015
36.66
38.28
36.65
37.81
11,615,592
+0.67(+1.80%)
Sep 17, 2015
36.66
37.74
36.57
37.14
6,613,163
+0.29(+0.79%)
Sep 16, 2015
36.83
36.98
36.13
36.85
3,348,914
-0.02(-0.05%)
Sep 15, 2015
36.51
37.04
36.31
36.87
3,228,314
+0.11(+0.30%)
Sep 14, 2015
37.28
37.63
36.65
36.76
2,945,664
-0.67(-1.79%)
Sep 11, 2015
37.75
38.13
36.80
37.43
4,231,091
-0.68(-1.78%)
Sep 10, 2015
38.49
38.63
36.54
38.11
4,574,859
-0.18(-0.47%)
Sep 09, 2015
39.06
39.40
37.76
38.29
4,716,288
-0.18(-0.47%)
Sep 08, 2015
37.26
38.50
37.26
38.47
3,703,015
+1.99(+5.46%)
Sep 04, 2015
36.28
36.48
36.48
36.48
4,737,800
-0.38(-1.03%)
Sep 03, 2015
37.99
38.55
36.58
36.86
4,838,395
-0.61(-1.63%)
Sep 02, 2015
37.34
37.53
36.28
37.47
3,329,838
+0.73(+1.99%)
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
.