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 (%)
May 30, 2014
34.52
34.57
32.09
32.87
11,303,515
-1.78(-5.14%)
May 29, 2014
35.00
35.32
34.10
34.65
6,137,937
+0.27(+0.79%)
May 28, 2014
35.00
35.50
33.98
34.38
9,063,209
-0.59(-1.69%)
May 27, 2014
33.80
35.00
33.21
34.97
8,958,039
+1.58(+4.73%)
May 23, 2014
33.00
33.39
33.39
33.39
13,498,700
+1.62(+5.10%)
May 22, 2014
31.00
32.17
30.28
31.77
9,192,856
+0.65(+2.09%)
May 21, 2014
30.91
32.07
30.07
31.12
18,279,708
+0.80(+2.64%)
May 20, 2014
29.01
32.08
28.95
30.32
17,605,548
+1.39(+4.80%)
May 19, 2014
28.00
30.00
27.51
28.93
9,798,234
+1.04(+3.73%)
May 16, 2014
26.93
28.35
26.30
27.89
8,436,545
+0.81(+2.99%)
May 15, 2014
26.68
27.60
25.58
27.08
9,334,804
-0.17(-0.62%)
May 14, 2014
26.85
28.32
26.15
27.25
8,831,564
+0.23(+0.85%)
May 13, 2014
28.93
29.08
26.94
27.02
7,742,214
-1.52(-5.33%)
May 12, 2014
26.63
29.29
25.84
28.54
10,348,569
+2.10(+7.94%)
May 09, 2014
27.29
28.19
26.38
26.44
5,858,287
-1.01(-3.68%)
May 08, 2014
28.25
29.80
27.15
27.45
13,311,525
-1.20(-4.19%)
May 07, 2014
31.15
31.25
27.05
28.65
23,007,440
-8.48(-22.84%)
May 06, 2014
40.34
40.75
36.75
37.13
6,144,169
-3.10(-7.71%)
May 05, 2014
38.92
40.82
38.86
40.23
3,273,768
+0.29(+0.73%)
May 02, 2014
40.80
41.14
39.00
39.94
2,874,161
-0.83(-2.04%)
May 01, 2014
39.75
42.90
39.74
40.77
5,006,514
+1.51(+3.85%)
Apr 30, 2014
38.88
40.24
37.55
39.26
3,391,260
+0.43(+1.11%)
Apr 29, 2014
38.15
40.61
38.05
38.83
4,986,635
-0.07(-0.18%)
Apr 28, 2014
41.50
42.25
37.35
38.90
6,508,132
-2.28(-5.54%)
Apr 25, 2014
42.89
44.92
41.01
41.18
4,543,620
-3.27(-7.36%)
Apr 24, 2014
47.12
47.68
42.64
44.45
5,373,312
-2.31(-4.94%)
Apr 23, 2014
50.33
50.76
46.35
46.76
3,804,864
-3.81(-7.53%)
Apr 22, 2014
46.65
51.87
46.08
50.57
6,032,287
+2.43(+5.05%)
Apr 21, 2014
47.20
49.00
46.38
48.14
2,883,027
+1.03(+2.19%)
Apr 17, 2014
47.47
47.11
47.11
47.11
2,823,000
-0.50(-1.05%)
Apr 16, 2014
50.18
50.75
47.27
47.61
2,836,698
-1.22(-2.50%)
Apr 15, 2014
48.63
50.30
44.61
48.83
5,452,313
+0.37(+0.76%)
Apr 14, 2014
48.34
50.91
46.86
48.46
3,577,586
+1.13(+2.39%)
Apr 11, 2014
48.30
50.41
46.55
47.33
4,481,646
-2.42(-4.86%)
Apr 10, 2014
54.82
55.66
49.00
49.75
7,390,852
-6.64(-11.77%)
Apr 09, 2014
53.95
56.45
52.84
56.39
6,255,338
+4.04(+7.72%)
Apr 08, 2014
51.95
53.90
50.80
52.35
6,563,047
+2.00(+3.97%)
Apr 07, 2014
50.06
52.45
48.13
50.35
7,721,298
-0.01(-0.02%)
Apr 04, 2014
55.71
56.20
49.25
50.36
10,563,982
-4.50(-8.20%)
Apr 03, 2014
61.63
62.00
54.65
54.86
7,571,659
-6.63(-10.78%)
Apr 02, 2014
65.00
65.65
60.15
61.49
3,216,074
-2.88(-4.47%)
Apr 01, 2014
62.32
65.10
62.00
64.37
3,043,117
+2.80(+4.55%)
Mar 31, 2014
64.02
64.50
60.80
61.57
2,861,838
-1.87(-2.95%)
Mar 28, 2014
63.64
66.41
62.51
63.44
4,121,986
+0.51(+0.81%)
Mar 27, 2014
62.45
63.90
60.25
62.93
2,982,937
+1.27(+2.06%)
Mar 26, 2014
63.89
64.98
60.25
61.66
4,447,391
-1.06(-1.69%)
Mar 25, 2014
64.38
65.57
62.00
62.72
4,835,866
-0.78(-1.23%)
Mar 24, 2014
68.00
69.00
63.15
63.50
6,376,770
-6.16(-8.84%)
Mar 21, 2014
69.00
70.18
67.73
69.66
6,448,032
+2.46(+3.66%)
Mar 20, 2014
71.45
71.54
67.09
67.20
8,619,832
-4.30(-6.01%)
Mar 19, 2014
77.00
77.25
71.49
71.50
8,015,352
-6.25(-8.04%)
Mar 18, 2014
76.57
78.74
75.07
77.75
1,953,712
+1.70(+2.24%)
Mar 17, 2014
77.38
78.16
75.18
76.05
2,150,503
+0.18(+0.24%)
Mar 14, 2014
79.85
80.78
75.52
75.87
3,224,227
-4.06(-5.08%)
Mar 13, 2014
79.00
80.89
77.05
79.93
3,960,386
+2.27(+2.92%)
Mar 12, 2014
78.39
79.45
76.20
77.66
3,450,745
+0.04(+0.05%)
Mar 11, 2014
81.51
82.00
77.41
77.62
3,082,857
-2.68(-3.34%)
Mar 10, 2014
81.55
83.00
78.87
80.30
4,071,171
-0.74(-0.91%)
Mar 07, 2014
82.92
84.40
80.41
81.04
17,909,928
-8.51(-9.50%)
Mar 06, 2014
96.17
96.21
88.89
89.55
4,253,059
-6.08(-6.36%)
Mar 05, 2014
89.80
97.35
89.75
95.63
3,925,299
+7.44(+8.44%)
Mar 04, 2014
86.39
88.49
85.96
88.19
1,422,459
+3.67(+4.34%)
Mar 03, 2014
83.06
85.54
81.64
84.52
2,133,658
-1.12(-1.31%)
Feb 28, 2014
87.52
88.00
84.21
85.64
2,628,431
-1.39(-1.60%)
Feb 27, 2014
84.99
87.61
84.00
87.03
2,088,789
+2.90(+3.45%)
Feb 26, 2014
81.75
86.18
80.99
84.13
2,818,566
+4.13(+5.16%)
Feb 25, 2014
76.80
82.30
76.40
80.00
2,068,880
+3.69(+4.84%)
Feb 24, 2014
73.15
77.98
72.68
76.31
1,555,311
+3.63(+4.99%)
Feb 21, 2014
73.82
73.88
72.09
72.68
594,678
-0.25(-0.34%)
Feb 20, 2014
71.90
73.50
70.75
72.93
797,062
+1.85(+2.60%)
Feb 19, 2014
71.88
73.70
70.81
71.08
914,452
-0.82(-1.14%)
Feb 18, 2014
75.29
75.30
71.30
71.90
1,411,516
-2.45(-3.30%)
Feb 14, 2014
73.90
74.35
74.35
74.35
1,636,200
+2.34(+3.25%)
Feb 13, 2014
67.50
73.66
66.66
72.01
2,393,069
+2.93(+4.24%)
Feb 12, 2014
74.00
75.74
68.71
69.08
4,447,547
-8.93(-11.45%)
Feb 11, 2014
79.00
79.92
75.37
78.01
2,701,135
+1.16(+1.51%)
Feb 10, 2014
72.85
78.70
71.50
76.85
2,482,868
+6.12(+8.65%)
Feb 07, 2014
67.00
70.97
66.59
70.73
1,251,019
+4.46(+6.73%)
Feb 06, 2014
65.90
67.12
65.28
66.27
527,187
+0.16(+0.24%)
Feb 05, 2014
68.20
68.20
64.31
66.11
1,003,602
-0.73(-1.09%)
Feb 04, 2014
67.41
68.38
66.31
66.84
1,060,211
+0.32(+0.48%)
Feb 03, 2014
71.43
72.74
65.02
66.52
2,368,541
-6.47(-8.86%)
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%)
Nov 01, 2013
38.37
39.00
37.21
38.43
0
+0.53(+1.40%)
Oct 31, 2013
38.69
38.70
36.15
37.90
0
-0.79(-2.04%)
Oct 30, 2013
40.00
40.00
38.17
38.69
0
-1.53(-3.80%)
Oct 29, 2013
40.00
40.82
39.96
40.22
0
+0.23(+0.58%)
Oct 28, 2013
41.15
41.15
39.52
39.99
0
-1.23(-2.98%)
Oct 25, 2013
43.08
43.14
40.50
41.22
0
-1.29(-3.03%)
Oct 24, 2013
40.10
42.70
39.81
42.51
0
+2.76(+6.94%)
Oct 23, 2013
39.85
39.99
38.40
39.75
0
-0.10(-0.25%)
Oct 22, 2013
40.59
41.11
39.76
39.85
0
-1.15(-2.80%)
Oct 21, 2013
42.19
42.25
40.75
41.00
0
-1.37(-3.23%)
Oct 18, 2013
42.60
44.55
41.05
42.37
682,764
+0.17(+0.40%)
Oct 17, 2013
40.01
42.25
40.01
42.20
0
+2.33(+5.84%)
Oct 16, 2013
40.69
41.25
39.21
39.87
0
-0.90(-2.20%)
Oct 15, 2013
41.99
42.00
39.87
40.77
0
-0.78(-1.88%)
Oct 14, 2013
42.07
42.49
41.25
41.55
0
-0.52(-1.24%)
Oct 11, 2013
42.39
42.50
40.90
42.07
0
+0.58(+1.40%)
Oct 10, 2013
40.40
41.89
40.00
41.49
425,942
+2.68(+6.91%)
Oct 09, 2013
40.10
40.75
38.61
38.81
0
-1.08(-2.71%)
Oct 08, 2013
42.50
42.65
39.68
39.89
0
-2.77(-6.48%)
Oct 07, 2013
43.93
43.93
41.59
42.66
0
-0.03(-0.08%)
Oct 04, 2013
41.00
43.84
40.45
42.69
0
+2.22(+5.49%)
Oct 03, 2013
41.53
41.53
40.00
40.47
0
-0.23(-0.57%)
Oct 02, 2013
39.51
40.90
39.50
40.70
0
+0.32(+0.79%)
Oct 01, 2013
42.33
42.90
39.57
40.38
0
-0.73(-1.78%)
Sep 27, 2013
41.68
43.00
40.02
41.11
0
-0.52(-1.25%)
Sep 26, 2013
39.45
41.78
39.00
41.63
1,094,776
+2.83(+7.29%)
Sep 25, 2013
37.50
40.00
37.50
38.80
0
+1.79(+4.84%)
Sep 24, 2013
37.55
38.40
36.24
37.01
0
-0.44(-1.17%)
Sep 23, 2013
35.25
38.48
35.25
37.45
2,402,578
+1.45(+4.03%)
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
.