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, 2017
15.00
15.07
14.53
14.63
10,705,795
-0.65(-4.25%)
Jul 28, 2017
15.78
15.78
15.20
15.28
5,001,556
-0.25(-1.61%)
Jul 27, 2017
15.95
15.99
15.16
15.53
5,245,544
-0.33(-2.08%)
Jul 26, 2017
16.15
16.15
15.74
15.86
3,463,750
-0.22(-1.37%)
Jul 25, 2017
15.98
16.36
15.89
16.08
5,008,382
+0.13(+0.82%)
Jul 24, 2017
15.79
15.99
15.56
15.95
3,211,655
+0.19(+1.21%)
Jul 21, 2017
15.93
15.93
15.62
15.76
3,913,554
-0.10(-0.63%)
Jul 20, 2017
15.80
15.80
15.56
15.86
6,245,603
-0.07(-0.44%)
Jul 19, 2017
15.71
16.39
15.60
15.93
10,593,461
+0.31(+1.98%)
Jul 18, 2017
15.50
15.62
15.25
15.62
2,906,535
+0.12(+0.77%)
Jul 17, 2017
15.44
15.61
15.36
15.50
4,630,761
+0.01(+0.06%)
Jul 14, 2017
15.50
14.84
15.49
5,982,870
-0.01(-0.06%)
Jul 13, 2017
15.55
15.60
15.38
15.50
3,708,290
+0.01(+0.06%)
Jul 12, 2017
15.49
15.72
15.46
15.49
3,503,314
+0.13(+0.85%)
Jul 11, 2017
15.47
15.50
15.24
15.36
3,078,560
-0.07(-0.45%)
Jul 10, 2017
15.42
15.60
15.33
15.43
5,607,757
+0.05(+0.33%)
Jul 07, 2017
14.88
15.42
14.88
15.38
5,225,714
+0.66(+4.48%)
Jul 06, 2017
14.90
14.98
14.67
14.72
5,046,407
-0.24(-1.60%)
Jul 05, 2017
15.07
15.18
14.91
14.96
3,542,818
-0.02(-0.17%)
Jul 03, 2017
15.22
15.40
14.94
14.98
2,288,838
-0.23(-1.48%)
Jun 30, 2017
15.43
15.52
15.20
15.21
3,420,749
-0.27(-1.74%)
Jun 29, 2017
15.96
16.12
15.17
15.48
6,079,644
-0.26(-1.65%)
Jun 28, 2017
15.55
15.89
15.42
15.74
5,507,888
+0.33(+2.14%)
Jun 27, 2017
15.71
16.13
15.31
15.41
7,559,908
-0.26(-1.66%)
Jun 26, 2017
15.85
15.85
15.56
15.67
4,314,720
+0.00(+0.00%)
Jun 23, 2017
15.72
15.67
5,753,618
+0.08(+0.51%)
Jun 22, 2017
15.12
15.76
15.07
15.59
6,363,172
+0.58(+3.86%)
Jun 21, 2017
15.15
15.38
14.88
15.01
4,758,159
-0.08(-0.53%)
Jun 20, 2017
15.21
15.30
15.07
15.09
3,544,738
-0.09(-0.59%)
Jun 19, 2017
15.19
15.24
14.96
15.18
4,812,684
+0.05(+0.33%)
Jun 16, 2017
15.03
15.17
14.89
15.13
4,868,193
+0.14(+0.93%)
Jun 15, 2017
14.98
15.05
14.74
14.99
3,682,385
-0.18(-1.19%)
Jun 14, 2017
15.26
15.26
14.93
15.17
4,124,150
+0.04(+0.26%)
Jun 13, 2017
15.12
15.21
14.87
15.13
3,226,768
+0.14(+0.93%)
Jun 12, 2017
15.10
15.20
14.56
14.99
7,219,471
-0.27(-1.77%)
Jun 09, 2017
15.97
15.99
14.92
15.26
7,605,997
-0.56(-3.54%)
Jun 08, 2017
15.56
15.92
15.51
15.82
4,326,210
+0.28(+1.80%)
Jun 07, 2017
15.94
15.95
15.26
15.54
4,966,774
-0.25(-1.58%)
Jun 06, 2017
15.50
16.15
15.41
15.79
7,506,307
+0.32(+2.07%)
Jun 05, 2017
15.44
15.59
15.35
15.47
3,829,410
+0.06(+0.39%)
Jun 02, 2017
15.38
15.50
15.24
15.41
5,651,607
+0.04(+0.26%)
Jun 01, 2017
15.27
15.47
15.15
15.37
5,855,672
+0.38(+2.54%)
May 31, 2017
14.95
15.04
14.71
14.99
5,942,539
+0.03(+0.20%)
May 30, 2017
15.31
15.40
14.94
14.96
6,101,767
+0.10(+0.67%)
May 26, 2017
14.64
14.93
14.58
14.86
3,831,724
+0.12(+0.81%)
May 25, 2017
15.20
15.21
14.72
14.74
4,730,815
-0.32(-2.12%)
May 24, 2017
15.35
15.40
14.93
15.06
4,503,708
-0.19(-1.25%)
May 23, 2017
15.34
15.43
15.18
15.25
4,070,812
+0.00(+0.00%)
May 22, 2017
15.00
15.30
14.88
15.25
4,417,701
+0.31(+2.07%)
May 19, 2017
15.28
15.38
14.84
14.94
4,728,159
-0.22(-1.45%)
May 18, 2017
15.11
15.32
14.90
15.16
5,014,478
+0.17(+1.13%)
May 17, 2017
15.55
15.55
14.89
14.99
8,129,984
-0.66(-4.22%)
May 16, 2017
16.13
16.16
15.52
15.65
11,210,100
-0.25(-1.57%)
May 15, 2017
15.60
16.25
15.37
15.90
27,109,424
+1.11(+7.51%)
May 12, 2017
14.51
14.81
14.29
14.79
5,330,857
+0.34(+2.35%)
May 11, 2017
14.95
14.95
14.37
14.45
7,562,193
-0.40(-2.69%)
May 10, 2017
14.60
14.88
14.45
14.85
6,042,204
+0.36(+2.48%)
May 09, 2017
14.69
14.69
14.26
14.49
6,008,713
-0.05(-0.34%)
May 08, 2017
14.65
14.72
14.34
14.54
7,690,761
-0.28(-1.89%)
May 05, 2017
14.33
14.89
14.25
14.82
11,015,134
+0.54(+3.78%)
May 04, 2017
13.91
14.40
13.85
14.28
17,699,120
+0.50(+3.63%)
May 03, 2017
14.00
14.52
13.62
13.78
31,191,250
+1.57(+12.86%)
May 02, 2017
12.45
12.47
12.04
12.21
13,277,917
-0.27(-2.16%)
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
.