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 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%)
May 01, 2015
43.84
44.69
42.80
43.31
10,850,360
+2.01(+4.87%)
Apr 30, 2015
20.05
20.05
20.05
41.30
7,863,900
-1.66(-3.86%)
Apr 29, 2015
42.66
43.31
42.25
42.96
3,652,837
-0.04(-0.09%)
Apr 28, 2015
43.53
43.92
42.23
43.00
3,291,400
-0.41(-0.94%)
Apr 27, 2015
44.20
44.89
43.31
43.41
3,500,346
-0.62(-1.41%)
Apr 24, 2015
44.30
44.84
43.82
44.03
4,024,383
+0.10(+0.23%)
Apr 23, 2015
43.68
44.37
43.24
43.93
3,946,843
+0.26(+0.60%)
Apr 22, 2015
43.52
44.26
42.88
43.67
3,417,927
+0.19(+0.43%)
Apr 21, 2015
43.86
44.50
43.26
43.48
7,120,747
+1.05(+2.49%)
Apr 20, 2015
41.43
42.75
41.21
42.43
4,154,046
+1.59(+3.89%)
Apr 17, 2015
41.79
41.79
40.70
40.84
3,476,878
-1.17(-2.79%)
Apr 16, 2015
42.42
43.24
41.91
42.01
3,371,475
-0.63(-1.48%)
Apr 15, 2015
42.00
42.83
41.71
42.64
3,334,221
+0.88(+2.11%)
Apr 14, 2015
41.90
42.23
40.81
41.76
4,097,422
-0.08(-0.19%)
Apr 13, 2015
42.69
42.98
41.73
41.84
5,185,540
-1.40(-3.24%)
Apr 10, 2015
41.41
43.28
40.94
43.24
8,759,252
+2.18(+5.31%)
Apr 09, 2015
41.17
41.34
40.54
41.06
3,331,723
-0.16(-0.39%)
Apr 08, 2015
40.54
41.70
40.50
41.22
6,579,754
+1.31(+3.28%)
Apr 07, 2015
39.29
40.78
39.20
39.91
5,978,022
+0.97(+2.49%)
Apr 06, 2015
38.17
39.24
38.12
38.94
2,839,426
+0.28(+0.72%)
Apr 02, 2015
38.44
38.66
38.66
38.66
2,933,700
+0.52(+1.36%)
Apr 01, 2015
38.98
39.30
37.67
38.14
5,264,284
-1.11(-2.83%)
Mar 31, 2015
39.86
40.00
39.23
39.25
3,456,995
-0.78(-1.96%)
Mar 30, 2015
40.31
40.50
39.64
40.03
3,236,865
+0.22(+0.57%)
Mar 27, 2015
39.13
40.08
38.81
39.81
3,809,453
+0.50(+1.27%)
Mar 26, 2015
38.53
39.79
38.02
39.31
4,425,206
+0.10(+0.26%)
Mar 25, 2015
41.07
41.23
38.40
39.21
9,555,891
-1.58(-3.87%)
Mar 24, 2015
41.74
41.82
40.70
40.79
4,083,403
-0.54(-1.31%)
Mar 23, 2015
42.01
42.88
41.14
41.33
5,071,324
-0.37(-0.88%)
Mar 20, 2015
43.63
43.63
41.35
41.70
6,511,297
-1.33(-3.08%)
Mar 19, 2015
43.37
43.92
42.87
43.02
3,453,497
-0.34(-0.78%)
Mar 18, 2015
42.28
43.60
42.19
43.36
5,750,194
+0.77(+1.80%)
Mar 17, 2015
42.23
43.06
41.79
42.59
3,297,790
+0.23(+0.53%)
Mar 16, 2015
42.42
42.79
41.06
42.37
5,313,030
+0.33(+0.78%)
Mar 13, 2015
43.01
43.48
41.72
42.04
4,531,684
-1.02(-2.37%)
Mar 12, 2015
42.18
43.27
41.91
43.06
4,798,523
+1.00(+2.38%)
Mar 11, 2015
41.68
42.47
41.06
42.06
3,635,086
+0.63(+1.52%)
Mar 10, 2015
42.44
42.50
40.79
41.43
5,774,301
-1.84(-4.24%)
Mar 09, 2015
43.08
43.39
42.13
43.27
4,035,770
+0.44(+1.02%)
Mar 06, 2015
43.73
44.27
42.51
42.83
4,832,598
-1.08(-2.46%)
Mar 05, 2015
43.80
44.43
43.25
43.91
4,539,585
+0.09(+0.21%)
Mar 04, 2015
44.66
45.07
42.80
43.82
8,872,009
-1.25(-2.77%)
Mar 03, 2015
44.49
45.44
44.09
45.07
4,698,541
+0.25(+0.56%)
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
.