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 29, 2016
17.62
17.90
17.08
17.42
7,469,325
-0.67(-3.70%)
Jul 28, 2016
16.60
18.42
16.40
18.09
12,649,423
+1.60(+9.70%)
Jul 27, 2016
16.75
16.92
16.48
16.49
2,611,321
-0.13(-0.78%)
Jul 26, 2016
16.40
16.90
16.34
16.62
2,918,297
+0.09(+0.54%)
Jul 25, 2016
16.24
16.59
16.02
16.53
2,849,324
+0.25(+1.54%)
Jul 22, 2016
16.18
16.44
15.96
16.28
2,973,234
+0.21(+1.31%)
Jul 21, 2016
16.33
16.65
16.01
16.07
2,984,194
-0.30(-1.83%)
Jul 20, 2016
16.42
16.49
16.13
16.37
3,343,240
-0.02(-0.12%)
Jul 19, 2016
16.53
16.65
16.33
16.39
2,309,805
-0.07(-0.43%)
Jul 18, 2016
16.23
16.55
16.18
16.46
2,367,987
+0.20(+1.23%)
Jul 15, 2016
16.64
16.65
16.16
16.26
4,087,093
-0.29(-1.75%)
Jul 14, 2016
17.02
17.07
16.47
16.55
5,991,548
-0.28(-1.66%)
Jul 13, 2016
16.89
17.25
16.48
16.83
4,337,720
+0.12(+0.72%)
Jul 12, 2016
16.06
16.89
15.86
16.71
5,720,510
+0.40(+2.45%)
Jul 11, 2016
16.55
16.80
16.29
16.31
4,589,301
-0.11(-0.67%)
Jul 08, 2016
16.20
16.47
16.00
16.42
4,566,916
+0.42(+2.63%)
Jul 07, 2016
16.08
16.34
15.97
16.00
3,496,542
+0.06(+0.38%)
Jul 05, 2016
16.14
16.25
15.56
15.94
3,604,952
-0.46(-2.80%)
Jul 01, 2016
16.39
16.40
16.40
16.40
5,576,800
-0.07(-0.43%)
Jun 30, 2016
16.00
17.07
15.39
16.47
11,833,924
+0.59(+3.72%)
Jun 29, 2016
15.33
16.02
15.15
15.88
4,195,458
+0.74(+4.89%)
Jun 28, 2016
15.19
15.62
14.96
15.14
4,114,664
+0.49(+3.34%)
Jun 27, 2016
15.36
15.51
14.56
14.65
4,968,544
-0.91(-5.85%)
Jun 24, 2016
16.04
16.30
15.36
15.56
8,724,772
-1.32(-7.82%)
Jun 23, 2016
16.43
16.91
16.26
16.88
3,957,387
+0.59(+3.62%)
Jun 22, 2016
16.75
16.78
16.21
16.29
3,547,307
-0.49(-2.92%)
Jun 21, 2016
17.16
17.32
16.62
16.78
5,004,261
-0.20(-1.18%)
Jun 20, 2016
17.07
17.35
16.95
16.98
3,322,471
+0.13(+0.77%)
Jun 17, 2016
16.87
17.05
16.70
16.85
6,154,905
+0.11(+0.66%)
Jun 16, 2016
16.23
16.84
15.76
16.74
6,762,547
+0.69(+4.30%)
Jun 15, 2016
15.46
16.61
15.42
16.05
10,183,721
+0.62(+4.02%)
Jun 14, 2016
15.52
15.80
15.29
15.43
5,163,873
-0.21(-1.34%)
Jun 13, 2016
15.59
16.40
15.38
15.64
5,703,808
-0.17(-1.08%)
Jun 10, 2016
16.34
16.39
15.76
15.81
3,430,401
-0.77(-4.64%)
Jun 09, 2016
16.68
17.10
16.45
16.58
2,594,985
-0.23(-1.37%)
Jun 08, 2016
17.17
17.25
16.64
16.81
4,174,084
-0.31(-1.81%)
Jun 07, 2016
17.06
17.29
16.85
17.12
3,593,440
+0.02(+0.12%)
Jun 06, 2016
16.91
17.29
16.75
17.10
3,138,637
+0.21(+1.24%)
Jun 03, 2016
16.75
17.09
16.50
16.89
4,623,861
+0.00(+0.00%)
Jun 02, 2016
16.04
16.96
16.03
16.89
4,468,935
+0.69(+4.26%)
Jun 01, 2016
15.78
16.23
15.47
16.20
4,232,931
+0.28(+1.76%)
May 31, 2016
15.96
16.14
15.71
15.92
3,199,234
+0.06(+0.38%)
May 27, 2016
15.50
15.86
15.86
15.86
5,794,500
+0.10(+0.63%)
May 26, 2016
15.62
15.87
15.40
15.76
4,879,806
+0.22(+1.42%)
May 25, 2016
15.74
16.01
15.27
15.54
5,864,255
+0.15(+0.97%)
May 24, 2016
14.38
15.59
14.25
15.39
10,309,755
+1.14(+8.00%)
May 23, 2016
13.85
14.50
13.81
14.25
4,052,313
+0.46(+3.34%)
May 20, 2016
13.29
13.95
13.08
13.79
5,464,556
+0.38(+2.83%)
May 19, 2016
13.44
14.08
13.19
13.41
4,882,702
-0.10(-0.74%)
May 18, 2016
13.31
13.68
13.23
13.51
3,531,253
+0.12(+0.90%)
May 17, 2016
13.01
13.74
13.01
13.39
5,756,474
+0.27(+2.06%)
May 16, 2016
12.38
13.27
12.38
13.12
6,184,749
+0.34(+2.66%)
May 13, 2016
12.72
12.99
12.55
12.78
3,224,594
+0.12(+0.95%)
May 12, 2016
13.39
13.45
12.47
12.66
4,858,377
-0.59(-4.45%)
May 11, 2016
13.52
13.66
13.25
13.25
3,630,398
-0.14(-1.05%)
May 10, 2016
12.90
13.54
12.65
13.39
6,388,819
+0.56(+4.36%)
May 09, 2016
13.05
13.10
12.53
12.83
6,639,855
-0.12(-0.89%)
May 06, 2016
14.00
14.49
12.80
12.95
24,094,948
-3.04(-18.99%)
May 05, 2016
16.28
16.41
15.85
15.98
5,645,724
-0.21(-1.30%)
May 04, 2016
16.50
16.77
16.01
16.19
4,458,431
-0.49(-2.94%)
May 03, 2016
16.92
17.15
16.51
16.68
4,255,362
-0.56(-3.25%)
May 02, 2016
17.41
17.70
16.83
17.24
5,284,597
-0.11(-0.63%)
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%)
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
.