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 (%)
Dec 31, 2020
23.06
23.06
23.06
7,087,843
+0.01(+0.04%)
Dec 30, 2020
22.23
23.38
22.23
23.05
7,087,843
+0.70(+3.13%)
Dec 29, 2020
22.94
23.00
21.84
22.35
9,257,922
-0.59(-2.57%)
Dec 28, 2020
22.75
23.63
22.57
22.94
16,751,527
+0.57(+2.55%)
Dec 24, 2020
23.61
23.75
21.73
22.37
20,938,700
-1.67(-6.95%)
Dec 23, 2020
22.42
25.53
21.85
24.04
48,991,188
+1.64(+7.32%)
Dec 22, 2020
21.29
22.70
21.01
22.40
36,642,664
+2.12(+10.45%)
Dec 21, 2020
18.01
20.80
17.84
20.28
50,681,040
+1.05(+5.46%)
Dec 18, 2020
14.68
19.89
14.60
19.23
79,693,904
+4.85(+33.73%)
Dec 17, 2020
14.66
14.70
14.15
14.38
4,109,693
-0.11(-0.76%)
Dec 16, 2020
14.25
14.80
14.20
14.49
6,374,334
+0.39(+2.77%)
Dec 15, 2020
13.75
14.10
13.53
14.10
4,961,603
+0.43(+3.15%)
Dec 14, 2020
13.91
14.10
13.62
13.67
7,796,164
-0.16(-1.16%)
Dec 11, 2020
13.68
14.37
13.61
13.83
10,398,500
+0.14(+1.02%)
Dec 10, 2020
13.50
13.70
13.27
13.69
6,432,695
+0.20(+1.48%)
Dec 09, 2020
14.08
14.24
13.45
13.49
19,202,708
-2.03(-13.08%)
Dec 08, 2020
15.31
15.66
15.31
15.52
4,793,024
+0.11(+0.71%)
Dec 07, 2020
15.30
15.62
15.30
15.41
2,474,570
+0.02(+0.13%)
Dec 04, 2020
15.44
15.53
15.20
15.39
2,482,600
+0.08(+0.52%)
Dec 03, 2020
15.30
15.63
15.27
15.31
4,280,327
+0.09(+0.59%)
Dec 02, 2020
15.03
15.23
14.81
15.22
1,949,877
+0.08(+0.53%)
Dec 01, 2020
15.05
15.19
14.89
15.14
2,476,473
+0.11(+0.73%)
Nov 30, 2020
15.46
15.52
14.84
15.03
2,588,067
-0.33(-2.15%)
Nov 27, 2020
15.15
15.46
15.10
15.36
1,414,800
+0.24(+1.59%)
Nov 25, 2020
15.16
15.21
14.98
15.12
1,702,400
-0.04(-0.26%)
Nov 24, 2020
15.03
15.43
14.94
15.16
3,247,903
+0.17(+1.13%)
Nov 23, 2020
15.16
15.22
14.56
14.99
7,675,942
-0.16(-1.06%)
Nov 20, 2020
15.79
15.96
14.95
15.15
17,932,700
+0.91(+6.39%)
Nov 19, 2020
14.08
14.32
14.06
14.24
3,320,225
+0.00(+0.00%)
Nov 18, 2020
14.68
14.79
14.23
14.24
1,834,822
-0.37(-2.53%)
Nov 17, 2020
14.64
14.73
14.45
14.61
2,395,910
-0.15(-1.02%)
Nov 16, 2020
14.77
14.89
14.65
14.76
2,790,161
+0.19(+1.30%)
Nov 13, 2020
14.42
14.60
14.37
14.57
1,823,000
+0.25(+1.75%)
Nov 12, 2020
14.68
14.80
14.28
14.32
2,081,482
-0.33(-2.25%)
Nov 11, 2020
14.80
14.95
14.64
14.65
2,346,926
-0.08(-0.54%)
Nov 10, 2020
15.04
15.09
14.53
14.73
2,805,723
-0.40(-2.64%)
Nov 09, 2020
15.12
15.45
15.03
15.13
3,549,349
+0.27(+1.82%)
Nov 06, 2020
15.02
15.08
14.82
14.86
2,689,400
-0.22(-1.46%)
Nov 05, 2020
14.88
15.22
14.82
15.08
3,767,121
+0.27(+1.82%)
Nov 04, 2020
14.46
14.90
14.40
14.81
3,705,540
+0.54(+3.78%)
Nov 03, 2020
13.70
14.34
13.63
14.27
4,651,852
+0.64(+4.70%)
Nov 02, 2020
13.93
13.93
13.35
13.63
4,221,368
-0.21(-1.52%)
Oct 30, 2020
14.13
14.17
13.52
13.84
3,837,100
-0.42(-2.95%)
Oct 29, 2020
14.22
14.57
14.10
14.26
5,157,400
+0.13(+0.92%)
Oct 28, 2020
14.15
14.36
13.68
14.13
8,266,868
+0.04(+0.28%)
Oct 27, 2020
14.33
14.33
13.97
14.09
4,892,421
-0.06(-0.42%)
Oct 26, 2020
14.17
14.23
13.82
14.15
3,662,915
-0.09(-0.63%)
Oct 23, 2020
14.53
14.53
14.23
14.24
2,205,100
-0.16(-1.11%)
Oct 22, 2020
14.38
14.63
14.18
14.40
4,407,382
-0.02(-0.14%)
Oct 21, 2020
14.02
14.46
14.01
14.42
4,315,775
+0.42(+3.00%)
Oct 20, 2020
14.06
14.24
13.96
14.00
1,549,468
-0.02(-0.14%)
Oct 19, 2020
14.18
14.37
13.90
14.02
3,010,267
-0.09(-0.64%)
Oct 16, 2020
14.26
14.28
13.86
14.11
4,290,600
-0.19(-1.33%)
Oct 15, 2020
13.98
14.37
13.74
14.30
5,764,050
+0.30(+2.14%)
Oct 14, 2020
14.01
14.65
13.88
14.00
7,683,570
+0.20(+1.45%)
Oct 13, 2020
13.82
14.55
13.53
13.80
6,952,199
+0.06(+0.44%)
Oct 12, 2020
13.67
13.79
13.56
13.74
2,772,402
+0.16(+1.18%)
Oct 09, 2020
13.33
13.60
13.30
13.58
2,578,100
+0.37(+2.80%)
Oct 08, 2020
13.23
13.33
13.10
13.21
2,579,009
+0.07(+0.53%)
Oct 07, 2020
12.75
13.18
12.71
13.14
4,432,775
+0.48(+3.79%)
Oct 06, 2020
12.70
13.06
12.64
12.66
2,083,717
+0.01(+0.08%)
Oct 05, 2020
12.48
12.77
12.45
12.65
1,964,253
+0.27(+2.18%)
Oct 02, 2020
12.31
12.82
12.30
12.38
2,703,600
-0.25(-1.98%)
Oct 01, 2020
12.42
12.69
12.37
12.63
2,883,590
+0.28(+2.27%)
Sep 30, 2020
12.62
12.73
12.31
12.35
2,808,559
-0.26(-2.06%)
Sep 29, 2020
12.90
12.90
12.53
12.61
2,095,752
-0.24(-1.87%)
Sep 28, 2020
12.84
12.97
12.74
12.85
2,226,399
+0.17(+1.34%)
Sep 25, 2020
12.49
12.73
12.49
12.68
1,590,600
+0.16(+1.28%)
Sep 24, 2020
12.65
12.72
12.28
12.52
2,657,654
-0.22(-1.73%)
Sep 23, 2020
13.11
13.12
12.68
12.74
3,975,749
-0.47(-3.56%)
Sep 22, 2020
12.64
13.32
12.52
13.21
6,553,752
+0.71(+5.68%)
Sep 21, 2020
12.38
12.58
12.26
12.50
2,076,948
-0.10(-0.79%)
Sep 18, 2020
12.81
12.83
12.45
12.60
3,908,800
-0.15(-1.18%)
Sep 17, 2020
12.52
12.76
12.51
12.75
2,269,343
-0.04(-0.31%)
Sep 16, 2020
12.67
12.93
12.44
12.79
3,468,808
+0.18(+1.43%)
Sep 15, 2020
12.75
12.94
12.56
12.61
2,415,828
-0.01(-0.08%)
Sep 14, 2020
12.61
12.72
12.55
12.62
1,860,868
+0.13(+1.04%)
Sep 11, 2020
12.69
12.77
12.33
12.49
2,954,800
-0.20(-1.58%)
Sep 10, 2020
13.00
13.24
12.63
12.69
2,834,642
-0.23(-1.78%)
Sep 09, 2020
13.01
13.15
12.79
12.92
3,254,015
+0.13(+1.02%)
Sep 08, 2020
13.05
13.17
12.68
12.79
3,749,554
-0.55(-4.12%)
Sep 04, 2020
13.97
13.98
12.83
13.34
4,635,000
-0.61(-4.37%)
Sep 03, 2020
14.99
15.03
13.85
13.95
4,980,040
-1.28(-8.40%)
Sep 02, 2020
15.12
15.29
14.77
15.23
3,984,309
+0.21(+1.40%)
Sep 01, 2020
14.73
15.02
14.57
15.02
4,499,715
+0.34(+2.32%)
Aug 31, 2020
14.74
14.80
14.59
14.68
2,017,810
-0.13(-0.88%)
Aug 28, 2020
14.69
14.85
14.60
14.81
1,725,400
+0.14(+0.95%)
Aug 27, 2020
15.08
15.13
14.56
14.67
2,139,329
-0.35(-2.33%)
Aug 26, 2020
14.91
15.34
14.85
15.02
3,408,213
+0.27(+1.83%)
Aug 25, 2020
14.75
14.82
14.49
14.75
1,628,715
+0.04(+0.27%)
Aug 24, 2020
14.67
14.77
14.56
14.71
1,711,848
+0.12(+0.82%)
Aug 21, 2020
14.93
14.97
14.46
14.59
2,013,100
-0.29(-1.95%)
Aug 20, 2020
14.87
14.98
14.75
14.88
1,572,822
-0.05(-0.33%)
Aug 19, 2020
14.74
15.15
14.65
14.93
3,043,957
+0.15(+1.01%)
Aug 18, 2020
14.65
14.92
14.54
14.78
3,281,921
+0.16(+1.09%)
Aug 17, 2020
14.68
14.78
14.59
14.62
1,639,247
-0.02(-0.14%)
Aug 14, 2020
14.69
14.97
14.56
14.64
2,458,000
-0.20(-1.35%)
Aug 13, 2020
14.96
15.22
14.79
14.84
5,042,117
-0.12(-0.80%)
Aug 12, 2020
15.50
15.73
14.88
14.96
6,215,482
-0.34(-2.22%)
Aug 11, 2020
15.92
15.94
15.23
15.30
4,344,139
-0.68(-4.26%)
Aug 10, 2020
15.80
16.19
15.62
15.98
5,713,723
+0.32(+2.04%)
Aug 07, 2020
15.52
15.77
15.38
15.66
5,674,300
+0.17(+1.10%)
Aug 06, 2020
15.34
15.50
15.06
15.49
4,430,432
+0.15(+0.98%)
Aug 05, 2020
15.49
15.66
15.16
15.34
3,228,295
-0.02(-0.13%)
Aug 04, 2020
14.99
15.53
14.96
15.36
4,090,207
+0.34(+2.26%)
Aug 03, 2020
15.14
15.15
14.86
15.02
3,195,407
-0.08(-0.53%)
Jul 31, 2020
15.36
15.39
14.92
15.10
4,934,900
-0.20(-1.31%)
Jul 30, 2020
15.29
15.55
14.97
15.30
8,740,284
-0.54(-3.41%)
Jul 29, 2020
14.99
16.28
14.73
15.84
32,200,180
+2.46(+18.39%)
Jul 28, 2020
13.10
13.63
13.07
13.38
6,273,423
+0.15(+1.13%)
Jul 27, 2020
13.00
13.23
12.85
13.23
3,900,100
+0.22(+1.73%)
Jul 24, 2020
13.19
13.24
12.91
13.01
2,882,200
-0.34(-2.58%)
Jul 23, 2020
13.60
13.75
13.27
13.35
3,368,763
-0.29(-2.13%)
Jul 22, 2020
13.01
13.80
13.00
13.64
7,763,298
+0.56(+4.28%)
Jul 21, 2020
13.23
13.37
13.04
13.08
3,170,107
-0.15(-1.13%)
Jul 20, 2020
13.01
13.27
12.88
13.23
3,386,141
+0.17(+1.30%)
Jul 17, 2020
12.91
13.26
12.81
13.06
7,637,600
+0.29(+2.27%)
Jul 16, 2020
12.76
12.81
12.48
12.77
5,747,298
+0.43(+3.48%)
Jul 15, 2020
11.93
12.36
11.89
12.34
3,566,818
+0.50(+4.22%)
Jul 14, 2020
11.99
12.16
11.62
11.84
4,057,362
-0.09(-0.75%)
Jul 13, 2020
12.81
12.89
11.89
11.93
4,521,721
-0.80(-6.32%)
Jul 10, 2020
12.90
13.00
12.57
12.73
5,508,800
-0.27(-2.04%)
Jul 09, 2020
12.20
13.02
11.97
13.00
9,124,630
+0.94(+7.79%)
Jul 08, 2020
12.10
12.13
11.85
12.06
3,445,328
+0.03(+0.25%)
Jul 07, 2020
12.12
12.36
11.99
12.03
2,023,555
-0.23(-1.88%)
Jul 06, 2020
12.26
12.48
12.13
12.26
2,789,514
+0.15(+1.24%)
Jul 02, 2020
12.52
12.56
12.06
12.11
3,170,900
-0.30(-2.42%)
Jul 01, 2020
12.12
12.47
12.09
12.41
2,116,063
+0.23(+1.89%)
Jun 30, 2020
12.09
12.24
11.93
12.18
2,954,992
+0.08(+0.66%)
Jun 29, 2020
11.75
12.10
11.38
12.10
3,929,461
+0.45(+3.86%)
Jun 26, 2020
11.84
11.88
11.47
11.65
6,266,100
-0.20(-1.69%)
Jun 25, 2020
11.88
11.93
11.67
11.85
4,116,939
-0.03(-0.25%)
Jun 24, 2020
12.37
12.45
11.83
11.88
4,476,220
-0.68(-5.41%)
Jun 23, 2020
12.80
12.90
12.55
12.56
3,849,549
-0.11(-0.87%)
Jun 22, 2020
12.80
12.96
12.51
12.67
3,089,006
-0.18(-1.40%)
Jun 19, 2020
12.96
13.16
12.47
12.85
11,018,800
+0.33(+2.64%)
Jun 18, 2020
12.74
12.82
12.40
12.52
3,086,515
-0.29(-2.26%)
Jun 17, 2020
12.87
12.97
12.72
12.81
3,168,767
+0.04(+0.31%)
Jun 16, 2020
13.02
13.10
12.56
12.77
3,277,216
+0.01(+0.08%)
Jun 15, 2020
11.95
12.84
11.90
12.76
4,226,209
+0.57(+4.68%)
Jun 12, 2020
12.70
12.78
12.02
12.19
4,202,100
-0.07(-0.57%)
Jun 11, 2020
12.66
13.08
12.26
12.26
4,951,865
-0.93(-7.05%)
Jun 10, 2020
13.94
14.00
13.08
13.19
6,323,817
-0.71(-5.11%)
Jun 09, 2020
13.28
14.22
12.83
13.90
13,013,956
+0.50(+3.73%)
Jun 08, 2020
13.08
13.44
12.93
13.40
4,845,848
+0.54(+4.20%)
Jun 05, 2020
13.11
13.36
12.78
12.86
4,505,900
-0.19(-1.46%)
Jun 04, 2020
13.45
13.49
12.89
13.05
5,879,077
-0.18(-1.36%)
Jun 03, 2020
12.82
13.30
12.65
13.23
5,502,857
+0.58(+4.58%)
Jun 02, 2020
13.01
13.10
12.38
12.65
5,904,551
-0.41(-3.14%)
Jun 01, 2020
12.80
13.10
12.60
13.06
8,219,855
+0.58(+4.65%)
May 29, 2020
11.91
12.49
11.62
12.48
8,249,200
+0.54(+4.52%)
May 28, 2020
11.83
12.26
11.64
11.94
3,833,028
-0.02(-0.17%)
May 27, 2020
11.89
11.97
11.49
11.96
2,885,681
+0.19(+1.61%)
May 26, 2020
12.09
12.15
11.71
11.77
3,428,686
-0.09(-0.76%)
May 22, 2020
11.50
11.89
11.36
11.86
3,895,500
+0.38(+3.31%)
May 21, 2020
11.48
11.70
11.20
11.48
4,428,179
-0.11(-0.95%)
May 20, 2020
11.30
11.85
11.26
11.59
3,958,189
+0.37(+3.30%)
May 19, 2020
11.24
11.39
11.11
11.22
2,455,986
-0.02(-0.18%)
May 18, 2020
11.53
11.53
11.10
11.24
4,738,925
-0.09(-0.79%)
May 15, 2020
11.33
11.54
11.24
11.33
2,913,100
-0.09(-0.79%)
May 14, 2020
10.83
11.50
10.73
11.42
3,619,746
+0.48(+4.39%)
May 13, 2020
11.13
11.35
10.58
10.94
4,666,528
-0.39(-3.44%)
May 12, 2020
11.88
11.94
11.32
11.33
7,494,175
-0.44(-3.74%)
May 11, 2020
11.92
12.18
11.74
11.77
4,557,047
-0.41(-3.37%)
May 08, 2020
12.44
12.44
11.50
12.18
10,288,900
+0.23(+1.92%)
May 07, 2020
10.67
11.98
10.59
11.95
10,735,804
+1.46(+13.92%)
May 06, 2020
10.85
10.89
10.43
10.49
3,815,594
-0.31(-2.87%)
May 05, 2020
10.69
11.00
10.31
10.80
6,928,459
+0.29(+2.76%)
May 04, 2020
10.21
10.65
10.16
10.51
3,806,071
+0.05(+0.48%)
May 01, 2020
11.21
11.25
10.38
10.46
4,453,100
-1.05(-9.12%)
Apr 30, 2020
10.98
11.69
10.78
11.51
6,865,534
+0.47(+4.26%)
Apr 29, 2020
11.00
11.20
10.55
11.04
8,304,702
-0.38(-3.33%)
Apr 28, 2020
11.72
11.79
11.02
11.42
4,073,174
-0.10(-0.87%)
Apr 27, 2020
11.44
11.60
11.23
11.52
3,385,348
+0.26(+2.31%)
Apr 24, 2020
11.00
11.31
10.95
11.26
2,059,400
+0.31(+2.83%)
Apr 23, 2020
10.69
11.12
10.69
10.95
3,628,454
+0.29(+2.72%)
Apr 22, 2020
10.82
10.90
10.61
10.66
3,417,065
+0.10(+0.95%)
Apr 21, 2020
10.70
10.82
10.50
10.56
4,751,005
-0.31(-2.90%)
Apr 20, 2020
10.55
11.09
10.54
10.88
2,200,382
+0.07(+0.69%)
Apr 17, 2020
11.10
11.10
10.66
10.80
2,470,400
+0.02(+0.19%)
Apr 16, 2020
10.53
10.86
10.46
10.78
3,310,915
+0.37(+3.55%)
Apr 15, 2020
10.57
10.70
10.37
10.41
2,174,014
-0.46(-4.23%)
Apr 14, 2020
11.00
11.05
10.69
10.87
2,035,321
+0.17(+1.59%)
Apr 13, 2020
10.66
10.87
10.46
10.70
2,892,039
+0.04(+0.38%)
Apr 09, 2020
10.74
10.97
10.53
10.66
2,863,600
+0.25(+2.40%)
Apr 08, 2020
10.05
10.54
9.980
10.41
2,053,438
+0.52(+5.26%)
Apr 07, 2020
10.41
10.58
9.810
9.890
2,303,356
-0.17(-1.69%)
Apr 06, 2020
9.740
10.10
9.580
10.06
2,524,095
+0.74(+7.94%)
Apr 03, 2020
9.850
10.02
9.280
9.320
4,182,000
-0.58(-5.86%)
Apr 02, 2020
9.890
10.17
9.610
9.900
3,465,942
+0.03(+0.30%)
Apr 01, 2020
10.15
10.50
9.870
9.870
2,993,308
-0.71(-6.71%)
Mar 31, 2020
10.80
10.95
10.52
10.58
2,849,052
-0.27(-2.49%)
Mar 30, 2020
11.08
11.27
10.76
10.85
3,042,208
-0.16(-1.45%)
Mar 27, 2020
11.36
11.40
10.84
11.01
2,492,300
-0.82(-6.93%)
Mar 26, 2020
11.55
11.94
11.33
11.83
3,808,597
+0.40(+3.50%)
Mar 25, 2020
10.96
11.68
10.61
11.43
4,413,725
+0.51(+4.67%)
Mar 24, 2020
10.45
10.99
10.09
10.92
4,220,039
+1.01(+10.19%)
Mar 23, 2020
9.930
10.68
9.520
9.910
5,216,487
+0.10(+1.02%)
Mar 20, 2020
9.700
10.85
9.610
9.810
7,510,200
+0.37(+3.92%)
Mar 19, 2020
9.240
9.590
8.980
9.440
4,412,997
+0.06(+0.64%)
Mar 18, 2020
8.490
9.480
8.350
9.380
6,748,120
+0.28(+3.08%)
Mar 17, 2020
8.210
9.300
7.540
9.100
7,740,559
+0.99(+12.21%)
Mar 16, 2020
8.710
9.400
8.090
8.110
6,721,845
-1.90(-18.98%)
Mar 13, 2020
10.61
10.78
9.300
10.01
5,221,000
-0.03(-0.30%)
Mar 12, 2020
10.95
11.15
10.02
10.04
4,262,001
-1.81(-15.27%)
Mar 11, 2020
12.49
12.49
11.71
11.85
3,971,749
-0.94(-7.35%)
Mar 10, 2020
13.00
13.15
12.05
12.79
3,437,462
+0.28(+2.24%)
Mar 09, 2020
12.83
13.15
12.30
12.51
3,611,623
-1.32(-9.54%)
Mar 06, 2020
14.22
14.51
13.58
13.83
4,026,900
-0.76(-5.21%)
Mar 05, 2020
14.32
14.61
13.98
14.59
7,065,506
+0.70(+5.04%)
Mar 04, 2020
13.20
13.92
12.95
13.89
6,078,130
+0.89(+6.85%)
Mar 03, 2020
13.65
13.94
12.74
13.00
4,798,213
-0.62(-4.55%)
Mar 02, 2020
13.28
13.64
13.12
13.62
3,302,259
+0.38(+2.91%)
Feb 28, 2020
13.08
13.40
13.04
13.23
4,369,700
-0.17(-1.23%)
Feb 27, 2020
13.68
13.97
13.39
13.40
4,308,824
-0.48(-3.46%)
Feb 26, 2020
14.52
14.60
13.86
13.88
3,744,836
-0.51(-3.54%)
Feb 25, 2020
15.14
15.14
14.37
14.39
3,489,156
-0.63(-4.19%)
Feb 24, 2020
15.06
15.12
14.90
15.02
5,106,849
-0.47(-3.03%)
Feb 21, 2020
15.60
15.70
15.21
15.49
2,432,900
-0.19(-1.21%)
Feb 20, 2020
15.56
15.82
15.38
15.68
3,469,569
+0.07(+0.45%)
Feb 19, 2020
16.08
16.08
15.55
15.61
3,187,610
-0.46(-2.86%)
Feb 18, 2020
16.27
16.37
15.87
16.07
4,448,841
-0.22(-1.35%)
Feb 14, 2020
16.45
16.53
16.06
16.29
3,961,300
-0.17(-1.03%)
Feb 13, 2020
15.62
17.11
15.62
16.46
20,442,378
+0.72(+4.57%)
Feb 12, 2020
15.50
15.81
15.28
15.74
4,710,760
+0.38(+2.47%)
Feb 11, 2020
15.44
15.64
15.27
15.36
3,967,655
-0.06(-0.39%)
Feb 10, 2020
15.00
15.49
14.99
15.42
3,162,411
+0.34(+2.25%)
Feb 07, 2020
15.66
15.73
15.00
15.08
4,860,200
-0.62(-3.95%)
Feb 06, 2020
14.92
16.46
14.92
15.70
6,367,266
-0.30(-1.88%)
Feb 05, 2020
16.19
16.33
15.80
16.00
4,329,401
-0.04(-0.25%)
Feb 04, 2020
16.12
16.17
15.89
16.04
2,894,465
+0.09(+0.56%)
Feb 03, 2020
16.00
16.08
15.81
15.95
2,400,030
-0.03(-0.19%)
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%)
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
.