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, 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
.