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 (%)
Jul 31, 2019
14.17
15.11
13.94
15.00
19,677,808
-1.10(-6.83%)
Jul 30, 2019
16.23
16.32
16.00
16.10
4,767,355
-0.08(-0.49%)
Jul 29, 2019
16.00
16.21
15.82
16.18
4,001,518
+0.23(+1.44%)
Jul 26, 2019
15.85
16.03
15.81
15.95
2,645,900
+0.18(+1.14%)
Jul 25, 2019
15.85
15.90
15.66
15.77
3,374,849
-0.08(-0.50%)
Jul 24, 2019
15.39
15.93
15.29
15.85
5,286,748
+0.47(+3.06%)
Jul 23, 2019
15.29
15.38
15.15
15.38
1,710,037
+0.12(+0.79%)
Jul 22, 2019
15.50
15.51
15.15
15.26
1,860,906
-0.11(-0.72%)
Jul 19, 2019
15.53
15.63
15.36
15.37
1,694,100
-0.09(-0.58%)
Jul 18, 2019
15.43
15.54
15.31
15.46
1,508,647
+0.01(+0.06%)
Jul 17, 2019
15.38
15.66
15.32
15.45
2,486,554
+0.09(+0.59%)
Jul 16, 2019
15.31
15.51
15.20
15.36
2,357,703
+0.02(+0.13%)
Jul 15, 2019
15.74
15.74
15.29
15.34
3,072,677
-0.42(-2.66%)
Jul 12, 2019
15.75
15.88
15.61
15.76
1,752,800
+0.08(+0.51%)
Jul 11, 2019
15.75
15.94
15.59
15.68
2,657,254
+0.01(+0.06%)
Jul 10, 2019
15.48
15.73
15.44
15.67
2,296,889
+0.23(+1.49%)
Jul 09, 2019
15.12
15.52
15.08
15.44
2,232,017
+0.33(+2.18%)
Jul 08, 2019
15.12
15.31
15.03
15.11
1,994,933
-0.07(-0.46%)
Jul 05, 2019
15.15
15.20
14.87
15.18
1,621,600
-0.07(-0.46%)
Jul 03, 2019
14.95
15.37
14.90
15.25
2,739,700
+0.55(+3.74%)
Jul 02, 2019
14.89
14.99
14.63
14.70
1,758,519
-0.25(-1.64%)
Jul 01, 2019
14.91
15.02
14.84
14.95
2,028,389
+0.13(+0.91%)
Jun 28, 2019
14.83
14.95
14.75
14.81
4,215,600
+0.03(+0.20%)
Jun 27, 2019
14.80
14.91
14.64
14.78
3,474,522
+0.13(+0.89%)
Jun 26, 2019
14.86
14.93
14.57
14.65
2,701,809
-0.08(-0.54%)
Jun 25, 2019
14.55
14.83
14.55
14.73
2,432,815
+0.21(+1.45%)
Jun 24, 2019
14.62
14.75
14.44
14.52
2,814,039
-0.09(-0.62%)
Jun 21, 2019
14.76
14.85
14.52
14.61
3,922,000
-0.25(-1.68%)
Jun 20, 2019
15.06
15.15
14.68
14.86
3,318,798
-0.03(-0.20%)
Jun 19, 2019
14.67
14.92
14.65
14.89
2,176,334
+0.24(+1.64%)
Jun 18, 2019
14.66
14.85
14.55
14.65
1,918,118
+0.15(+1.03%)
Jun 17, 2019
14.43
14.67
14.41
14.50
2,439,858
+0.08(+0.55%)
Jun 14, 2019
14.54
14.60
14.31
14.42
1,639,600
-0.18(-1.23%)
Jun 13, 2019
14.55
14.67
14.45
14.60
2,161,955
+0.10(+0.69%)
Jun 12, 2019
14.37
14.64
14.32
14.50
1,879,905
+0.07(+0.49%)
Jun 11, 2019
14.67
14.71
14.22
14.43
2,183,577
-0.15(-1.03%)
Jun 10, 2019
14.58
14.86
14.50
14.58
2,789,726
+0.15(+1.04%)
Jun 07, 2019
14.43
14.59
14.33
14.43
2,300,600
+0.01(+0.07%)
Jun 06, 2019
14.52
14.54
14.31
14.42
2,386,007
-0.09(-0.62%)
Jun 05, 2019
14.55
14.56
14.28
14.51
3,068,492
+0.02(+0.14%)
Jun 04, 2019
14.24
14.50
14.11
14.49
2,771,511
+0.46(+3.28%)
Jun 03, 2019
14.48
14.53
13.93
14.03
6,511,916
-0.56(-3.84%)
May 31, 2019
14.87
14.91
14.45
14.59
3,738,900
-0.51(-3.38%)
May 30, 2019
14.81
15.11
14.69
15.10
5,611,819
+0.29(+1.96%)
May 29, 2019
14.15
14.90
13.85
14.81
10,392,882
+0.57(+4.00%)
May 28, 2019
14.39
14.48
14.14
14.24
5,005,644
-0.12(-0.84%)
May 24, 2019
14.34
14.47
14.23
14.36
3,224,300
+0.08(+0.56%)
May 23, 2019
14.49
14.50
13.98
14.28
5,557,967
-0.28(-1.92%)
May 22, 2019
14.57
14.77
14.54
14.56
2,187,570
-0.10(-0.68%)
May 21, 2019
14.56
14.87
14.48
14.66
4,015,910
+0.20(+1.38%)
May 20, 2019
14.90
14.95
14.41
14.46
3,200,754
-0.48(-3.21%)
May 17, 2019
15.32
15.33
14.92
14.94
3,981,200
-0.51(-3.30%)
May 16, 2019
15.48
15.54
15.25
15.45
6,148,137
-0.05(-0.32%)
May 15, 2019
15.43
15.66
15.31
15.50
4,153,895
-0.07(-0.45%)
May 14, 2019
15.45
15.77
15.24
15.57
6,270,330
+0.25(+1.63%)
May 13, 2019
15.16
15.33
14.91
15.32
6,551,265
-0.28(-1.79%)
May 10, 2019
15.58
15.68
15.18
15.60
2,124,300
-0.05(-0.32%)
May 09, 2019
15.70
15.82
15.43
15.65
2,863,961
-0.20(-1.26%)
May 08, 2019
15.84
16.07
15.75
15.85
2,419,711
-0.04(-0.25%)
May 07, 2019
16.13
16.29
15.77
15.89
3,740,950
-0.43(-2.63%)
May 06, 2019
16.27
16.50
16.12
16.32
4,178,357
-0.28(-1.69%)
May 03, 2019
16.19
16.63
16.07
16.60
5,286,500
+0.51(+3.17%)
May 02, 2019
16.10
16.33
15.85
16.09
5,493,728
-0.10(-0.62%)
May 01, 2019
15.77
16.24
15.41
16.19
6,198,791
+0.17(+1.06%)
Apr 30, 2019
15.85
16.06
15.70
16.02
6,004,687
+0.21(+1.33%)
Apr 29, 2019
16.07
16.24
15.79
15.81
4,508,655
-0.25(-1.56%)
Apr 26, 2019
15.74
16.16
15.62
16.06
2,945,600
+0.25(+1.58%)
Apr 25, 2019
16.06
16.23
15.80
15.81
6,732,386
-0.05(-0.32%)
Apr 24, 2019
15.92
15.96
15.76
15.86
2,029,604
+0.08(+0.51%)
Apr 23, 2019
15.72
15.88
15.63
15.78
2,754,598
+0.20(+1.28%)
Apr 22, 2019
15.28
15.60
15.26
15.58
2,408,779
+0.17(+1.10%)
Apr 18, 2019
15.50
15.65
15.28
15.41
3,847,200
-0.16(-1.03%)
Apr 17, 2019
16.10
16.10
15.48
15.57
3,835,913
-0.39(-2.44%)
Apr 16, 2019
16.09
16.19
15.81
15.96
2,137,042
-0.12(-0.75%)
Apr 15, 2019
16.03
16.16
15.90
16.08
2,281,722
-0.01(-0.06%)
Apr 12, 2019
16.01
16.14
15.90
16.09
2,671,300
+0.16(+1.00%)
Apr 11, 2019
16.30
16.36
15.88
15.93
3,355,340
-0.30(-1.85%)
Apr 10, 2019
16.18
16.37
16.07
16.23
5,541,183
+0.12(+0.74%)
Apr 09, 2019
16.75
16.75
16.08
16.11
4,911,928
-0.69(-4.11%)
Apr 08, 2019
16.71
16.86
16.57
16.80
2,970,309
+0.09(+0.54%)
Apr 05, 2019
16.51
16.78
16.47
16.71
2,753,300
+0.29(+1.77%)
Apr 04, 2019
16.98
17.00
16.25
16.42
3,393,468
-0.55(-3.24%)
Apr 03, 2019
16.82
17.12
16.73
16.97
5,003,092
+0.28(+1.68%)
Apr 02, 2019
16.82
16.82
16.49
16.69
3,616,595
-0.16(-0.95%)
Apr 01, 2019
16.96
17.14
16.68
16.85
1,993,811
+0.06(+0.36%)
Mar 29, 2019
16.68
16.87
16.62
16.79
1,849,800
+0.25(+1.51%)
Mar 28, 2019
16.54
16.69
16.41
16.54
1,796,979
+0.04(+0.24%)
Mar 27, 2019
16.66
16.71
16.18
16.50
2,733,384
-0.16(-0.96%)
Mar 26, 2019
16.80
16.93
16.64
16.66
1,935,606
+0.02(+0.12%)
Mar 25, 2019
16.62
16.75
16.41
16.64
1,869,293
-0.03(-0.18%)
Mar 22, 2019
17.23
17.29
16.64
16.67
2,250,800
-0.70(-4.03%)
Mar 21, 2019
16.94
17.39
16.88
17.37
1,770,632
+0.34(+2.00%)
Mar 20, 2019
17.05
17.26
16.84
17.03
1,767,987
-0.07(-0.41%)
Mar 19, 2019
17.08
17.16
16.79
17.10
2,284,888
+0.16(+0.94%)
Mar 18, 2019
17.00
17.10
16.72
16.94
2,144,592
-0.07(-0.41%)
Mar 15, 2019
16.87
17.04
16.79
17.01
3,391,400
+0.17(+1.01%)
Mar 14, 2019
17.03
17.05
16.82
16.84
2,324,769
-0.16(-0.94%)
Mar 13, 2019
17.13
17.19
16.95
17.00
1,654,886
-0.05(-0.29%)
Mar 12, 2019
17.00
17.20
16.77
17.05
3,202,707
+0.08(+0.47%)
Mar 11, 2019
16.72
17.41
16.66
16.97
6,479,896
+0.87(+5.40%)
Mar 08, 2019
15.99
16.12
15.90
16.10
2,490,700
-0.07(-0.43%)
Mar 07, 2019
16.13
16.33
15.87
16.17
2,725,883
+0.08(+0.50%)
Mar 06, 2019
16.34
16.47
16.07
16.09
2,595,330
-0.23(-1.41%)
Mar 05, 2019
16.38
16.41
16.20
16.32
2,250,964
-0.08(-0.49%)
Mar 04, 2019
16.86
16.93
16.10
16.40
4,252,867
-0.40(-2.38%)
Mar 01, 2019
16.93
17.14
16.60
16.80
2,394,000
+0.04(+0.24%)
Feb 28, 2019
16.84
16.95
16.59
16.76
3,059,319
-0.11(-0.65%)
Feb 27, 2019
16.86
17.04
16.68
16.87
4,195,627
+0.15(+0.90%)
Feb 26, 2019
16.85
16.92
16.71
16.72
2,026,756
-0.22(-1.30%)
Feb 25, 2019
16.99
17.25
16.92
16.94
2,907,553
+0.07(+0.41%)
Feb 22, 2019
16.60
16.88
16.57
16.87
2,572,100
+0.32(+1.93%)
Feb 21, 2019
16.63
16.73
16.49
16.55
2,688,504
-0.12(-0.72%)
Feb 20, 2019
16.77
17.03
16.51
16.67
3,713,215
-0.10(-0.60%)
Feb 19, 2019
17.12
17.13
16.48
16.77
7,279,600
-0.46(-2.67%)
Feb 15, 2019
17.59
17.60
17.17
17.23
2,347,100
-0.32(-1.82%)
Feb 14, 2019
16.90
17.74
16.85
17.55
5,325,723
+0.59(+3.48%)
Feb 13, 2019
17.25
17.31
16.90
16.96
4,539,992
-0.19(-1.11%)
Feb 12, 2019
17.04
17.47
17.01
17.15
8,420,423
+0.20(+1.18%)
Feb 11, 2019
16.34
17.10
16.27
16.95
7,145,444
+0.67(+4.12%)
Feb 08, 2019
16.07
16.35
15.81
16.28
6,018,600
+0.09(+0.56%)
Feb 07, 2019
16.40
16.55
16.00
16.19
18,356,152
-2.23(-12.11%)
Feb 06, 2019
18.66
18.66
18.15
18.42
9,370,734
-0.06(-0.32%)
Feb 05, 2019
18.44
18.63
18.25
18.48
2,630,342
+0.17(+0.93%)
Feb 04, 2019
18.01
18.55
17.90
18.31
4,804,267
+0.37(+2.06%)
Feb 01, 2019
17.80
18.00
17.75
17.94
4,661,700
+0.26(+1.47%)
Jan 31, 2019
17.64
18.08
17.63
17.68
2,608,331
+0.07(+0.40%)
Jan 30, 2019
17.43
17.61
17.32
17.61
2,037,492
+0.34(+1.97%)
Jan 29, 2019
17.35
17.44
17.15
17.27
2,954,085
-0.15(-0.86%)
Jan 28, 2019
17.43
17.66
17.22
17.42
2,598,360
-0.23(-1.30%)
Jan 25, 2019
17.35
17.78
17.27
17.65
3,314,100
+0.45(+2.62%)
Jan 24, 2019
16.93
17.44
16.90
17.20
3,516,681
+0.35(+2.08%)
Jan 23, 2019
16.41
17.20
16.39
16.85
5,158,710
+0.73(+4.53%)
Jan 22, 2019
16.35
16.40
16.03
16.12
3,633,962
-0.31(-1.89%)
Jan 18, 2019
16.29
16.54
16.13
16.43
3,075,800
+0.27(+1.67%)
Jan 17, 2019
16.07
16.31
16.07
16.16
2,395,724
+0.06(+0.37%)
Jan 16, 2019
16.53
16.64
16.03
16.10
3,487,625
-0.43(-2.60%)
Jan 15, 2019
16.48
16.81
16.36
16.53
2,728,226
+0.12(+0.73%)
Jan 14, 2019
16.64
16.64
16.27
16.41
3,265,537
-0.37(-2.21%)
Jan 11, 2019
16.81
16.93
16.65
16.78
3,894,900
-0.13(-0.77%)
Jan 10, 2019
16.62
16.95
16.45
16.91
3,216,879
+0.12(+0.71%)
Jan 09, 2019
16.76
17.09
16.63
16.79
4,264,998
+0.18(+1.08%)
Jan 08, 2019
16.32
16.66
16.12
16.61
4,153,803
+0.49(+3.04%)
Jan 07, 2019
16.03
16.43
15.97
16.12
3,337,930
+0.11(+0.69%)
Jan 04, 2019
15.75
16.22
15.69
16.01
4,825,000
+0.58(+3.76%)
Jan 03, 2019
15.78
15.91
15.42
15.43
3,909,788
-0.59(-3.68%)
Jan 02, 2019
15.95
16.26
15.70
16.02
4,575,646
-0.19(-1.17%)
Dec 31, 2018
16.19
16.34
15.88
16.21
3,124,200
+0.12(+0.75%)
Dec 28, 2018
16.26
16.38
15.82
16.09
3,325,500
-0.09(-0.56%)
Dec 27, 2018
15.79
16.19
15.57
16.18
3,349,980
+0.09(+0.56%)
Dec 26, 2018
15.63
16.09
15.43
16.09
5,262,264
+0.70(+4.55%)
Dec 24, 2018
15.66
16.11
15.36
15.39
2,848,700
-0.58(-3.63%)
Dec 21, 2018
16.93
16.93
15.78
15.97
6,724,200
-0.94(-5.56%)
Dec 20, 2018
17.49
17.64
16.49
16.91
5,627,874
-0.60(-3.43%)
Dec 19, 2018
17.88
18.22
17.30
17.51
3,512,977
-0.30(-1.68%)
Dec 18, 2018
17.79
18.07
17.60
17.81
5,166,243
+0.24(+1.37%)
Dec 17, 2018
18.54
18.54
17.48
17.57
4,721,898
-1.01(-5.44%)
Dec 14, 2018
18.44
18.89
18.36
18.58
4,470,000
-0.04(-0.21%)
Dec 13, 2018
19.05
19.19
18.22
18.62
5,204,279
-0.90(-4.61%)
Dec 12, 2018
19.13
19.78
18.97
19.52
5,888,709
+0.66(+3.50%)
Dec 11, 2018
20.00
20.10
18.58
18.86
6,009,832
-0.89(-4.51%)
Dec 10, 2018
19.41
19.94
19.28
19.75
3,096,699
+0.32(+1.65%)
Dec 07, 2018
20.14
20.41
19.21
19.43
3,896,600
-0.78(-3.86%)
Dec 06, 2018
19.13
20.31
19.07
20.21
4,847,907
+0.61(+3.11%)
Dec 04, 2018
19.91
20.25
19.24
19.60
4,545,300
-0.41(-2.05%)
Dec 03, 2018
20.09
20.41
19.79
20.01
3,938,643
+0.00(+0.00%)
Nov 30, 2018
20.36
20.51
19.69
20.01
4,989,500
+0.16(+0.81%)
Nov 29, 2018
19.55
20.09
19.47
19.85
3,769,059
+0.15(+0.76%)
Nov 28, 2018
19.28
19.72
19.09
19.70
5,221,866
+0.62(+3.25%)
Nov 27, 2018
18.83
19.30
18.80
19.08
9,081,855
+0.01(+0.05%)
Nov 26, 2018
18.82
19.32
18.56
19.07
4,598,012
+0.57(+3.08%)
Nov 23, 2018
17.75
18.63
17.68
18.50
2,617,600
+0.59(+3.29%)
Nov 21, 2018
17.91
17.91
17.91
0
+0.30(+1.70%)
Nov 20, 2018
17.07
17.97
16.90
17.61
5,623,778
-0.06(-0.34%)
Nov 19, 2018
18.80
18.90
17.65
17.67
5,411,991
-1.09(-5.81%)
Nov 16, 2018
18.79
18.89
18.40
18.76
3,524,600
-0.04(-0.21%)
Nov 15, 2018
18.40
18.92
17.99
18.80
5,061,407
+0.28(+1.51%)
Nov 14, 2018
19.22
19.55
18.51
18.52
8,147,445
-0.45(-2.37%)
Nov 13, 2018
19.12
19.53
18.71
18.97
4,585,936
+0.02(+0.11%)
Nov 12, 2018
19.64
19.64
18.51
18.95
4,352,172
-0.40(-2.07%)
Nov 09, 2018
19.67
19.86
18.86
19.35
5,304,700
-0.55(-2.76%)
Nov 08, 2018
20.10
20.61
19.80
19.90
6,488,441
+0.03(+0.15%)
Nov 07, 2018
19.00
20.41
18.90
19.87
12,401,012
+1.10(+5.86%)
Nov 06, 2018
18.68
19.71
18.57
18.77
10,650,797
+0.10(+0.54%)
Nov 05, 2018
18.63
18.82
18.23
18.67
4,033,723
+0.00(+0.00%)
Nov 02, 2018
19.20
19.47
18.60
18.67
7,135,700
-0.74(-3.81%)
Nov 01, 2018
18.60
19.56
18.23
19.41
11,077,377
+0.92(+4.98%)
Oct 31, 2018
17.89
19.00
17.82
18.49
18,068,414
+1.64(+9.73%)
Oct 30, 2018
16.30
16.88
16.10
16.85
9,233,804
+0.44(+2.68%)
Oct 29, 2018
17.31
17.43
16.18
16.41
5,790,165
-0.56(-3.30%)
Oct 26, 2018
17.03
17.42
16.64
16.97
3,923,400
-0.40(-2.30%)
Oct 25, 2018
17.04
17.64
17.04
17.37
5,758,216
+0.58(+3.45%)
Oct 24, 2018
17.69
18.02
16.75
16.79
5,434,889
-0.96(-5.41%)
Oct 23, 2018
17.18
17.83
17.08
17.75
5,193,853
+0.13(+0.74%)
Oct 22, 2018
17.18
17.78
17.15
17.62
6,330,301
+0.65(+3.83%)
Oct 19, 2018
17.75
17.84
16.93
16.97
4,890,300
-0.72(-4.07%)
Oct 18, 2018
17.90
17.99
17.54
17.69
4,631,072
-0.15(-0.84%)
Oct 17, 2018
17.91
18.06
17.53
17.84
6,001,258
+0.03(+0.17%)
Oct 16, 2018
17.02
17.88
16.97
17.81
7,794,747
+0.88(+5.20%)
Oct 15, 2018
16.62
17.14
16.51
16.93
4,969,083
+0.25(+1.50%)
Oct 12, 2018
16.55
16.77
16.42
16.68
4,705,900
+0.50(+3.09%)
Oct 11, 2018
16.15
16.62
16.05
16.18
5,325,059
-0.07(-0.43%)
Oct 10, 2018
16.89
17.01
16.22
16.25
5,443,064
-0.44(-2.64%)
Oct 09, 2018
16.44
16.75
16.35
16.69
3,943,888
+0.26(+1.58%)
Oct 08, 2018
17.08
17.22
16.15
16.43
6,834,054
-0.94(-5.41%)
Oct 05, 2018
17.32
17.48
17.02
17.37
6,338,900
+0.02(+0.12%)
Oct 04, 2018
17.66
17.84
17.17
17.35
11,683,315
+0.39(+2.30%)
Oct 03, 2018
16.85
17.23
16.74
16.96
4,055,936
+0.22(+1.31%)
Oct 02, 2018
16.96
17.03
16.49
16.74
3,848,963
-0.13(-0.77%)
Oct 01, 2018
17.30
17.37
16.85
16.87
4,709,862
-0.13(-0.76%)
Sep 28, 2018
16.72
17.15
16.66
17.00
4,388,400
+0.18(+1.07%)
Sep 27, 2018
17.01
17.06
16.64
16.82
3,003,570
-0.07(-0.41%)
Sep 26, 2018
17.20
17.20
16.73
16.89
4,608,492
-0.32(-1.86%)
Sep 25, 2018
16.78
17.25
16.48
17.21
6,460,772
+0.69(+4.18%)
Sep 24, 2018
16.55
16.88
16.39
16.52
4,504,091
-0.30(-1.78%)
Sep 21, 2018
16.74
16.96
16.53
16.82
7,397,000
+0.23(+1.39%)
Sep 20, 2018
16.65
16.66
16.31
16.59
4,018,007
+0.03(+0.18%)
Sep 19, 2018
16.31
16.69
16.23
16.56
7,381,322
+0.20(+1.22%)
Sep 18, 2018
16.02
16.58
15.98
16.36
3,293,277
+0.34(+2.12%)
Sep 17, 2018
16.62
16.66
15.99
16.02
3,476,064
-0.66(-3.96%)
Sep 14, 2018
16.22
16.72
16.21
16.68
4,722,700
+0.46(+2.84%)
Sep 13, 2018
16.01
16.37
15.99
16.22
4,537,363
+0.36(+2.27%)
Sep 12, 2018
15.57
15.93
15.50
15.86
2,878,735
+0.29(+1.86%)
Sep 11, 2018
15.34
15.80
15.26
15.57
2,443,500
+0.13(+0.84%)
Sep 10, 2018
15.48
15.64
15.34
15.44
2,988,373
+0.02(+0.13%)
Sep 07, 2018
15.45
15.84
15.27
15.42
3,160,800
+0.20(+1.31%)
Sep 06, 2018
15.11
15.45
15.01
15.22
4,319,928
-0.24(-1.55%)
Sep 05, 2018
16.34
16.34
15.44
15.46
4,605,017
-0.97(-5.90%)
Sep 04, 2018
16.50
16.54
16.18
16.43
3,040,550
-0.17(-1.02%)
Aug 31, 2018
16.60
16.60
16.60
0
+0.23(+1.41%)
Aug 30, 2018
16.35
16.48
16.23
16.37
3,425,859
-0.07(-0.43%)
Aug 29, 2018
16.18
16.50
16.07
16.44
3,277,757
+0.26(+1.61%)
Aug 28, 2018
16.08
16.23
16.00
16.18
3,028,654
+0.06(+0.37%)
Aug 27, 2018
16.57
16.57
15.88
16.12
5,679,365
-0.25(-1.53%)
Aug 24, 2018
16.04
16.39
15.80
16.37
9,387,500
+0.61(+3.87%)
Aug 23, 2018
14.90
16.38
14.82
15.76
18,210,304
+0.86(+5.77%)
Aug 22, 2018
14.53
15.03
14.53
14.90
3,782,777
+0.33(+2.26%)
Aug 21, 2018
14.42
14.73
14.42
14.57
2,801,091
+0.15(+1.04%)
Aug 20, 2018
14.40
14.48
14.25
14.42
3,382,971
-0.01(-0.07%)
Aug 17, 2018
14.45
14.45
14.20
14.43
2,173,700
-0.03(-0.21%)
Aug 16, 2018
14.48
14.59
14.27
14.46
3,423,489
+0.08(+0.56%)
Aug 15, 2018
14.61
14.65
14.30
14.38
2,589,381
-0.27(-1.84%)
Aug 14, 2018
14.90
14.94
14.57
14.65
3,073,797
-0.21(-1.41%)
Aug 13, 2018
15.10
15.16
14.80
14.86
2,606,155
-0.22(-1.46%)
Aug 10, 2018
15.20
15.28
15.00
15.08
1,903,000
-0.15(-0.98%)
Aug 09, 2018
15.36
15.49
15.16
15.23
1,962,531
-0.16(-1.04%)
Aug 08, 2018
15.26
15.46
15.10
15.39
2,273,772
+0.14(+0.92%)
Aug 07, 2018
15.30
15.43
15.21
15.25
2,427,193
+0.03(+0.20%)
Aug 06, 2018
14.99
15.24
14.95
15.22
2,745,333
+0.26(+1.74%)
Aug 03, 2018
15.40
15.44
14.84
14.96
4,526,500
-0.43(-2.79%)
Aug 02, 2018
15.40
15.49
14.51
15.39
7,423,136
-0.30(-1.91%)
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
.