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 (%)
Apr 29, 2016
17.80
17.85
17.09
17.35
4,119,517
-0.39(-2.20%)
Apr 28, 2016
18.20
18.55
17.70
17.74
3,560,279
-0.53(-2.90%)
Apr 27, 2016
18.25
18.73
18.11
18.27
4,781,175
+0.24(+1.33%)
Apr 26, 2016
18.07
18.30
17.91
18.03
2,825,395
-0.03(-0.17%)
Apr 25, 2016
17.83
18.65
17.81
18.06
4,121,044
+0.11(+0.64%)
Apr 22, 2016
17.09
18.24
17.02
17.95
7,611,775
+1.09(+6.50%)
Apr 21, 2016
16.83
17.13
16.79
16.85
3,166,425
+0.04(+0.24%)
Apr 20, 2016
17.18
17.28
16.66
16.81
6,390,906
-0.48(-2.78%)
Apr 19, 2016
17.69
17.77
16.96
17.29
5,217,676
-0.31(-1.76%)
Apr 18, 2016
17.73
17.90
17.59
17.60
3,753,456
-0.34(-1.90%)
Apr 15, 2016
18.25
18.35
17.85
17.94
4,164,952
-0.39(-2.13%)
Apr 14, 2016
18.28
18.50
17.68
18.33
5,652,575
-0.01(-0.05%)
Apr 13, 2016
17.40
18.39
17.33
18.34
4,342,718
+1.17(+6.81%)
Apr 12, 2016
17.34
17.47
17.00
17.17
3,747,896
-0.22(-1.27%)
Apr 11, 2016
17.59
17.97
17.28
17.39
3,497,491
-0.07(-0.40%)
Apr 08, 2016
18.15
18.15
17.35
17.46
3,082,044
-0.42(-2.35%)
Apr 07, 2016
18.00
18.38
17.72
17.88
4,567,746
-0.33(-1.81%)
Apr 06, 2016
17.55
18.23
17.43
18.21
4,002,009
+0.75(+4.30%)
Apr 05, 2016
17.49
17.86
17.39
17.46
3,247,221
-0.27(-1.52%)
Apr 04, 2016
17.54
18.18
17.47
17.73
4,458,552
+0.04(+0.23%)
Apr 01, 2016
17.75
17.76
17.30
17.69
4,141,550
-0.30(-1.67%)
Mar 31, 2016
17.84
18.14
17.61
17.99
2,912,525
+0.08(+0.45%)
Mar 30, 2016
18.01
18.25
17.58
17.91
3,518,429
+0.00(+0.00%)
Mar 29, 2016
17.40
17.95
17.18
17.91
2,274,677
+0.39(+2.23%)
Mar 28, 2016
17.82
17.85
17.20
17.52
2,914,581
-0.28(-1.57%)
Mar 24, 2016
17.50
17.80
17.80
17.80
2,934,600
-0.01(-0.06%)
Mar 23, 2016
18.36
18.58
17.67
17.81
4,350,160
-0.75(-4.04%)
Mar 22, 2016
18.66
18.81
18.42
18.56
2,782,485
-0.20(-1.07%)
Mar 21, 2016
18.41
19.17
18.38
18.76
4,288,256
+0.40(+2.18%)
Mar 18, 2016
18.01
18.68
17.96
18.36
5,565,360
+0.40(+2.23%)
Mar 17, 2016
17.61
18.21
17.30
17.96
3,571,494
+0.38(+2.16%)
Mar 16, 2016
17.05
17.63
16.86
17.58
4,252,296
+0.38(+2.21%)
Mar 15, 2016
17.70
17.92
17.05
17.20
5,187,896
-0.79(-4.39%)
Mar 14, 2016
18.08
18.26
17.67
17.99
4,090,600
-0.28(-1.53%)
Mar 11, 2016
17.74
18.41
17.63
18.27
5,212,865
+0.80(+4.58%)
Mar 10, 2016
18.37
18.37
17.04
17.47
6,329,160
-0.56(-3.11%)
Mar 09, 2016
18.94
19.63
17.91
18.03
12,948,965
+0.19(+1.07%)
Mar 08, 2016
18.50
18.69
17.76
17.84
5,279,952
-0.85(-4.55%)
Mar 07, 2016
18.20
19.19
18.10
18.69
6,426,658
+0.44(+2.41%)
Mar 04, 2016
18.28
18.90
17.81
18.25
7,891,931
+0.05(+0.27%)
Mar 03, 2016
17.57
18.40
17.52
18.20
5,062,159
+0.45(+2.54%)
Mar 02, 2016
17.39
17.89
17.28
17.75
3,704,975
+0.08(+0.45%)
Mar 01, 2016
17.39
17.73
16.97
17.67
6,835,557
+0.73(+4.31%)
Feb 29, 2016
16.53
17.17
16.03
16.94
14,668,100
+0.48(+2.92%)
Feb 26, 2016
16.14
16.57
15.85
16.46
6,602,799
+0.68(+4.31%)
Feb 25, 2016
15.80
16.08
14.90
15.78
6,669,396
+0.37(+2.40%)
Feb 24, 2016
14.74
15.60
14.43
15.41
5,898,056
+0.30(+1.99%)
Feb 23, 2016
15.10
15.32
14.61
15.11
5,115,854
-0.09(-0.59%)
Feb 22, 2016
14.12
15.48
14.12
15.20
9,397,300
+1.31(+9.43%)
Feb 19, 2016
13.37
14.10
13.26
13.89
9,950,595
+0.42(+3.12%)
Feb 18, 2016
14.02
14.07
13.10
13.47
5,787,668
-0.33(-2.39%)
Feb 17, 2016
13.39
13.94
13.16
13.80
6,373,582
+0.59(+4.47%)
Feb 16, 2016
11.83
13.58
11.61
13.21
11,191,841
+1.21(+10.08%)
Feb 12, 2016
12.60
12.00
12.00
12.00
12,510,000
-0.41(-3.30%)
Feb 11, 2016
12.16
12.75
11.91
12.41
6,868,171
-0.06(-0.48%)
Feb 10, 2016
12.47
13.17
12.13
12.47
6,958,387
+0.45(+3.74%)
Feb 09, 2016
11.74
12.60
11.53
12.02
6,423,959
+0.06(+0.50%)
Feb 08, 2016
12.69
12.93
11.86
11.96
6,388,130
-1.25(-9.46%)
Feb 05, 2016
14.44
14.54
13.04
13.21
7,747,522
-1.50(-10.20%)
Feb 04, 2016
14.12
14.77
13.99
14.71
4,244,419
+0.53(+3.74%)
Feb 03, 2016
14.01
14.26
13.33
14.18
4,914,823
+0.25(+1.79%)
Feb 02, 2016
14.26
14.90
13.71
13.93
7,175,926
-0.48(-3.33%)
Feb 01, 2016
13.86
14.50
13.58
14.41
4,086,902
+0.32(+2.27%)
Jan 29, 2016
14.09
14.33
13.61
14.09
4,979,360
+0.32(+2.32%)
Jan 28, 2016
14.39
14.59
13.34
13.77
5,996,086
-0.40(-2.82%)
Jan 27, 2016
14.57
14.73
14.06
14.17
4,113,557
-0.57(-3.87%)
Jan 26, 2016
14.82
15.00
14.41
14.74
4,131,509
-0.05(-0.34%)
Jan 25, 2016
15.85
15.90
14.76
14.79
6,864,586
-1.24(-7.74%)
Jan 22, 2016
15.23
16.10
14.90
16.03
7,824,960
+1.24(+8.38%)
Jan 21, 2016
15.92
15.98
14.49
14.79
12,170,704
-0.08(-0.54%)
Jan 20, 2016
14.41
14.97
13.28
14.87
8,012,864
-0.36(-2.36%)
Jan 19, 2016
16.49
16.65
14.82
15.23
6,978,945
-1.11(-6.79%)
Jan 15, 2016
16.06
16.34
16.34
16.34
6,709,700
-0.36(-2.16%)
Jan 14, 2016
16.74
17.00
15.38
16.70
7,633,791
+0.06(+0.36%)
Jan 13, 2016
17.71
18.63
16.52
16.64
9,951,026
-0.21(-1.25%)
Jan 12, 2016
17.76
18.26
16.52
16.85
5,385,066
-0.53(-3.05%)
Jan 11, 2016
18.55
18.55
16.39
17.38
10,131,534
-0.94(-5.13%)
Jan 08, 2016
19.39
19.42
18.27
18.32
5,069,485
-0.69(-3.63%)
Jan 07, 2016
20.01
20.15
18.80
19.01
8,103,609
-1.52(-7.40%)
Jan 06, 2016
21.29
21.46
20.34
20.53
3,820,917
-1.11(-5.13%)
Jan 05, 2016
22.29
22.48
21.56
21.64
4,495,687
-0.23(-1.05%)
Jan 04, 2016
20.41
22.07
20.28
21.87
5,037,298
+1.13(+5.45%)
Dec 31, 2015
20.83
20.74
20.74
20.74
3,084,400
-0.23(-1.10%)
Dec 30, 2015
20.95
21.66
20.94
20.97
3,429,549
-0.07(-0.33%)
Dec 29, 2015
21.47
21.49
20.84
21.04
3,807,872
-0.28(-1.31%)
Dec 28, 2015
21.40
21.75
21.14
21.32
2,194,225
-0.26(-1.20%)
Dec 24, 2015
21.72
21.58
21.58
21.58
1,311,500
-0.22(-1.01%)
Dec 23, 2015
21.30
22.04
21.24
21.80
3,658,468
+0.56(+2.64%)
Dec 22, 2015
21.28
21.38
20.91
21.24
2,427,758
-0.02(-0.09%)
Dec 21, 2015
21.77
21.79
21.09
21.26
2,933,148
-0.29(-1.35%)
Dec 18, 2015
20.99
21.84
20.89
21.55
5,599,658
+0.40(+1.89%)
Dec 17, 2015
21.89
22.09
21.13
21.15
2,974,382
-0.62(-2.85%)
Dec 16, 2015
21.32
21.83
21.00
21.77
4,838,298
+0.55(+2.59%)
Dec 15, 2015
21.11
21.86
20.82
21.22
6,314,328
+0.67(+3.26%)
Dec 14, 2015
21.15
21.27
19.92
20.55
4,993,518
-0.50(-2.38%)
Dec 11, 2015
22.00
22.00
20.93
21.05
4,403,201
-1.31(-5.86%)
Dec 10, 2015
21.96
22.71
21.62
22.36
4,881,944
+0.60(+2.76%)
Dec 09, 2015
21.50
22.36
21.37
21.76
5,642,793
+0.22(+1.02%)
Dec 08, 2015
20.92
21.97
20.58
21.54
8,453,750
+1.35(+6.69%)
Dec 07, 2015
21.08
21.08
19.76
20.19
5,248,113
-0.86(-4.09%)
Dec 04, 2015
21.62
21.80
21.01
21.05
4,434,666
-0.51(-2.37%)
Dec 03, 2015
22.36
22.68
21.38
21.56
4,708,164
-0.58(-2.62%)
Dec 02, 2015
22.54
22.65
21.93
22.14
5,024,107
-0.54(-2.38%)
Dec 01, 2015
22.90
22.93
22.16
22.68
4,177,841
-0.20(-0.87%)
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%)
Sep 01, 2015
36.56
37.91
36.31
36.74
3,391,933
-1.04(-2.75%)
Aug 31, 2015
39.02
39.15
37.66
37.78
3,339,613
-1.41(-3.60%)
Aug 28, 2015
38.62
39.59
38.28
39.19
3,368,951
+0.10(+0.26%)
Aug 27, 2015
39.01
40.01
38.12
39.09
4,889,996
+0.94(+2.46%)
Aug 26, 2015
37.73
38.35
36.40
38.15
4,654,343
+1.60(+4.38%)
Aug 25, 2015
38.88
39.07
36.52
36.55
5,209,269
+0.53(+1.47%)
Aug 24, 2015
31.89
38.25
30.15
36.02
8,805,235
-0.56(-1.53%)
Aug 21, 2015
37.94
38.68
36.25
36.58
11,461,898
-3.22(-8.09%)
Aug 20, 2015
42.97
43.35
39.69
39.80
6,448,832
-3.66(-8.42%)
Aug 19, 2015
43.15
44.10
42.81
43.46
3,288,072
+0.21(+0.49%)
Aug 18, 2015
44.55
44.67
43.06
43.25
3,558,821
-0.40(-0.92%)
Aug 17, 2015
42.56
43.67
42.51
43.65
2,610,388
+0.64(+1.49%)
Aug 14, 2015
43.02
43.35
42.53
43.01
2,247,168
+0.00(+0.00%)
Aug 13, 2015
43.09
43.45
42.27
43.01
2,942,633
+0.29(+0.68%)
Aug 12, 2015
43.29
43.95
41.77
42.72
5,228,734
-1.24(-2.82%)
Aug 11, 2015
43.93
44.92
43.25
43.96
3,761,175
-0.61(-1.37%)
Aug 10, 2015
43.75
44.86
43.72
44.57
3,381,088
+0.99(+2.27%)
Aug 07, 2015
43.38
43.64
42.66
43.58
3,212,440
+0.30(+0.69%)
Aug 06, 2015
44.27
44.95
42.27
43.28
6,476,909
-1.28(-2.87%)
Aug 05, 2015
43.59
45.71
43.59
44.56
8,460,727
+1.11(+2.55%)
Aug 04, 2015
43.11
43.72
42.70
43.45
4,127,254
+0.27(+0.63%)
Aug 03, 2015
44.45
44.53
42.52
43.18
7,488,700
-1.31(-2.94%)
Jul 31, 2015
44.91
45.72
43.50
44.49
16,921,376
-3.27(-6.85%)
Jul 30, 2015
47.80
47.95
46.76
47.76
9,670,764
+0.22(+0.46%)
Jul 29, 2015
46.18
47.75
45.53
47.54
6,349,530
+1.85(+4.05%)
Jul 28, 2015
46.42
46.57
44.52
45.69
7,435,505
-0.66(-1.42%)
Jul 27, 2015
46.21
47.20
45.71
46.35
4,774,025
-0.39(-0.83%)
Jul 24, 2015
48.08
48.68
45.86
46.74
8,969,943
-1.99(-4.08%)
Jul 23, 2015
47.76
50.08
47.73
48.73
8,424,003
+2.11(+4.53%)
Jul 22, 2015
46.81
47.75
46.51
46.62
3,679,911
+0.00(+0.00%)
Jul 21, 2015
47.01
47.34
46.11
46.62
3,941,838
+0.13(+0.28%)
Jul 20, 2015
48.02
48.39
46.37
46.49
5,354,527
-1.58(-3.29%)
Jul 17, 2015
48.52
49.25
47.98
48.07
3,919,775
-0.21(-0.43%)
Jul 16, 2015
48.42
48.90
47.56
48.28
4,171,650
-0.31(-0.64%)
Jul 15, 2015
49.65
49.65
48.12
48.59
4,094,057
-1.06(-2.13%)
Jul 14, 2015
49.79
50.30
49.32
49.65
3,714,606
-0.02(-0.04%)
Jul 13, 2015
50.68
50.94
49.30
49.67
3,905,969
-0.02(-0.04%)
Jul 10, 2015
49.08
49.99
48.31
49.69
4,520,109
+0.78(+1.59%)
Jul 09, 2015
48.78
49.73
48.57
48.91
5,520,426
+1.35(+2.84%)
Jul 08, 2015
46.73
48.60
46.45
47.56
7,141,817
-0.09(-0.19%)
Jul 07, 2015
48.47
48.47
45.35
47.65
6,025,863
-0.36(-0.75%)
Jul 06, 2015
47.00
49.18
47.00
48.01
4,914,815
-0.18(-0.37%)
Jul 02, 2015
48.83
48.19
48.19
48.19
3,499,600
-0.32(-0.66%)
Jul 01, 2015
49.59
49.90
48.30
48.51
3,996,851
-0.40(-0.82%)
Jun 30, 2015
48.25
48.97
48.18
48.91
4,532,340
+1.13(+2.37%)
Jun 29, 2015
47.22
48.85
46.53
47.78
6,686,760
-1.08(-2.21%)
Jun 26, 2015
50.80
50.81
48.37
48.86
13,198,453
-2.75(-5.33%)
Jun 25, 2015
51.66
51.90
50.97
51.61
6,140,640
+0.66(+1.30%)
Jun 24, 2015
51.52
51.94
50.56
50.95
7,015,128
-1.88(-3.56%)
Jun 23, 2015
52.64
53.01
52.31
52.83
4,388,734
+0.40(+0.76%)
Jun 22, 2015
52.83
52.94
51.66
52.43
9,079,309
-1.22(-2.27%)
Jun 19, 2015
54.43
54.59
53.32
53.65
9,273,124
-0.58(-1.07%)
Jun 18, 2015
54.66
55.33
54.20
54.23
7,699,144
+0.15(+0.28%)
Jun 17, 2015
53.67
54.54
53.51
54.08
7,860,443
+0.92(+1.73%)
Jun 16, 2015
53.47
54.00
52.51
53.16
6,395,203
+0.04(+0.08%)
Jun 15, 2015
51.21
53.38
50.95
53.12
7,441,128
+1.32(+2.55%)
Jun 12, 2015
51.00
52.30
50.42
51.80
5,498,280
+0.64(+1.25%)
Jun 11, 2015
51.87
51.92
50.77
51.16
4,346,525
-0.16(-0.30%)
Jun 10, 2015
51.43
51.91
50.46
51.31
5,847,792
+0.67(+1.32%)
Jun 09, 2015
51.10
51.16
49.75
50.65
7,364,840
-0.25(-0.50%)
Jun 08, 2015
51.82
52.48
50.13
50.90
15,279,581
-0.13(-0.25%)
Jun 05, 2015
49.31
51.12
48.47
51.03
15,835,103
+3.08(+6.42%)
Jun 04, 2015
49.07
49.69
47.61
47.95
13,323,905
+0.26(+0.55%)
Jun 03, 2015
47.72
48.29
47.04
47.69
6,840,746
+0.68(+1.45%)
Jun 02, 2015
47.40
48.09
46.70
47.01
6,472,991
-0.25(-0.53%)
Jun 01, 2015
47.30
47.78
46.60
47.26
7,005,067
+0.69(+1.48%)
May 29, 2015
46.45
47.25
45.55
46.57
10,295,885
-0.25(-0.53%)
May 28, 2015
45.10
47.28
44.84
46.82
13,148,564
+1.81(+4.02%)
May 27, 2015
44.94
45.29
43.82
45.01
6,031,691
-0.15(-0.33%)
May 26, 2015
45.17
45.50
43.86
45.16
6,340,183
+0.09(+0.20%)
May 22, 2015
43.97
45.07
45.07
45.07
10,549,300
+1.85(+4.28%)
May 21, 2015
42.50
43.91
42.26
43.22
5,650,966
+0.95(+2.25%)
May 20, 2015
42.07
42.44
41.62
42.27
4,156,601
+0.74(+1.78%)
May 19, 2015
41.42
42.38
41.41
41.53
3,034,800
-0.04(-0.10%)
May 18, 2015
40.85
41.78
40.84
41.57
3,154,764
+0.20(+0.48%)
May 15, 2015
42.41
42.49
40.81
41.37
4,873,529
-1.02(-2.41%)
May 14, 2015
42.50
42.77
41.64
42.39
6,342,933
-1.07(-2.46%)
May 13, 2015
41.63
43.68
41.11
43.46
10,790,862
+2.16(+5.23%)
May 12, 2015
41.40
41.65
40.36
41.30
3,549,708
-0.58(-1.38%)
May 11, 2015
41.65
42.99
41.62
41.88
3,275,620
+0.19(+0.46%)
May 08, 2015
41.30
42.54
41.20
41.69
4,853,279
+1.35(+3.35%)
May 07, 2015
40.12
40.70
40.00
40.34
2,909,747
+0.24(+0.60%)
May 06, 2015
40.90
41.00
39.47
40.10
4,636,455
-0.44(-1.09%)
May 05, 2015
42.81
43.21
40.46
40.54
6,133,218
-2.79(-6.44%)
May 04, 2015
43.18
44.35
42.87
43.33
4,409,125
+0.02(+0.05%)
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
.