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 (%)
Dec 31, 2013
44.00
43.61
43.61
43.61
282,500
-0.08(-0.18%)
Dec 30, 2013
43.23
44.17
42.61
43.69
376,313
+0.56(+1.30%)
Dec 27, 2013
43.00
43.49
42.30
43.13
477,476
-0.30(-0.69%)
Dec 26, 2013
40.43
43.85
40.23
43.43
1,078,253
+3.33(+8.30%)
Dec 24, 2013
39.79
40.35
39.64
40.10
83,382
+0.31(+0.78%)
Dec 23, 2013
39.65
40.43
39.34
39.79
248,238
+0.23(+0.58%)
Dec 20, 2013
39.84
40.16
38.79
39.56
2,090,575
-0.62(-1.54%)
Dec 19, 2013
39.30
40.49
38.78
40.18
562,517
+0.82(+2.08%)
Dec 18, 2013
38.97
39.49
38.25
39.36
510,048
+0.49(+1.26%)
Dec 17, 2013
38.30
39.10
38.10
38.87
474,247
-0.07(-0.18%)
Dec 16, 2013
38.50
39.25
37.49
38.94
462,085
+0.61(+1.59%)
Dec 13, 2013
38.21
39.42
37.85
38.33
454,229
+0.87(+2.32%)
Dec 12, 2013
37.25
37.93
36.61
37.46
319,061
-0.30(-0.79%)
Dec 11, 2013
37.33
38.95
36.83
37.76
460,899
+0.16(+0.43%)
Dec 10, 2013
36.76
37.71
36.61
37.60
319,632
+0.67(+1.81%)
Dec 09, 2013
36.69
37.26
36.15
36.93
306,701
+0.34(+0.93%)
Dec 06, 2013
37.33
37.33
36.54
36.59
0
-0.16(-0.44%)
Dec 05, 2013
36.52
38.27
36.51
36.75
0
+0.04(+0.11%)
Dec 04, 2013
36.63
37.14
36.54
36.71
0
-0.30(-0.81%)
Dec 03, 2013
36.63
37.25
36.57
37.01
0
-0.08(-0.22%)
Dec 02, 2013
37.90
38.40
36.92
37.09
0
-1.28(-3.34%)
Nov 29, 2013
38.74
38.95
38.17
38.37
0
+0.13(+0.34%)
Nov 27, 2013
37.70
38.74
36.01
38.24
0
+0.87(+2.33%)
Nov 26, 2013
34.99
37.80
33.90
37.37
0
+3.66(+10.86%)
Nov 25, 2013
35.27
35.27
33.60
33.71
0
-1.19(-3.41%)
Nov 22, 2013
34.41
35.00
34.10
34.90
0
+0.68(+1.99%)
Nov 21, 2013
33.61
35.11
33.60
34.22
0
+0.62(+1.85%)
Nov 20, 2013
36.20
37.00
33.30
33.60
0
-2.41(-6.69%)
Nov 19, 2013
37.19
37.50
35.93
36.01
0
-1.26(-3.38%)
Nov 18, 2013
39.00
39.00
36.97
37.27
0
-1.59(-4.09%)
Nov 15, 2013
39.17
39.25
38.28
38.86
0
+0.19(+0.49%)
Nov 14, 2013
39.08
39.08
37.60
38.67
0
+1.94(+5.28%)
Nov 12, 2013
37.72
37.77
36.47
36.73
0
-0.60(-1.61%)
Nov 11, 2013
37.69
38.05
36.75
37.33
0
-0.40(-1.06%)
Nov 08, 2013
41.50
41.50
35.50
37.73
0
-0.30(-0.79%)
Nov 07, 2013
39.80
39.91
37.52
38.03
1,162,170
-1.86(-4.66%)
Nov 06, 2013
38.18
39.97
37.28
39.89
0
+2.53(+6.77%)
Nov 05, 2013
38.29
38.29
36.32
37.36
0
-0.47(-1.24%)
Nov 04, 2013
38.15
38.38
37.47
37.83
0
-0.60(-1.56%)
Nov 01, 2013
38.37
39.00
37.21
38.43
0
+0.53(+1.40%)
Oct 31, 2013
38.69
38.70
36.15
37.90
0
-0.79(-2.04%)
Oct 30, 2013
40.00
40.00
38.17
38.69
0
-1.53(-3.80%)
Oct 29, 2013
40.00
40.82
39.96
40.22
0
+0.23(+0.58%)
Oct 28, 2013
41.15
41.15
39.52
39.99
0
-1.23(-2.98%)
Oct 25, 2013
43.08
43.14
40.50
41.22
0
-1.29(-3.03%)
Oct 24, 2013
40.10
42.70
39.81
42.51
0
+2.76(+6.94%)
Oct 23, 2013
39.85
39.99
38.40
39.75
0
-0.10(-0.25%)
Oct 22, 2013
40.59
41.11
39.76
39.85
0
-1.15(-2.80%)
Oct 21, 2013
42.19
42.25
40.75
41.00
0
-1.37(-3.23%)
Oct 18, 2013
42.60
44.55
41.05
42.37
682,764
+0.17(+0.40%)
Oct 17, 2013
40.01
42.25
40.01
42.20
0
+2.33(+5.84%)
Oct 16, 2013
40.69
41.25
39.21
39.87
0
-0.90(-2.20%)
Oct 15, 2013
41.99
42.00
39.87
40.77
0
-0.78(-1.88%)
Oct 14, 2013
42.07
42.49
41.25
41.55
0
-0.52(-1.24%)
Oct 11, 2013
42.39
42.50
40.90
42.07
0
+0.58(+1.40%)
Oct 10, 2013
40.40
41.89
40.00
41.49
425,942
+2.68(+6.91%)
Oct 09, 2013
40.10
40.75
38.61
38.81
0
-1.08(-2.71%)
Oct 08, 2013
42.50
42.65
39.68
39.89
0
-2.77(-6.48%)
Oct 07, 2013
43.93
43.93
41.59
42.66
0
-0.03(-0.08%)
Oct 04, 2013
41.00
43.84
40.45
42.69
0
+2.22(+5.49%)
Oct 03, 2013
41.53
41.53
40.00
40.47
0
-0.23(-0.57%)
Oct 02, 2013
39.51
40.90
39.50
40.70
0
+0.32(+0.79%)
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
.