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 (%)
Nov 28, 2014
31.30
31.45
30.12
30.29
3,645,597
-1.37(-4.33%)
Nov 26, 2014
32.06
31.66
31.66
31.66
2,802,000
-0.50(-1.55%)
Nov 25, 2014
32.67
32.87
31.93
32.16
4,038,669
-0.46(-1.41%)
Nov 24, 2014
32.04
32.69
31.93
32.62
3,813,713
+0.85(+2.68%)
Nov 21, 2014
31.50
32.16
31.36
31.77
3,897,843
+0.78(+2.52%)
Nov 20, 2014
30.08
31.25
29.85
30.99
4,152,629
+0.44(+1.44%)
Nov 19, 2014
31.86
31.95
30.25
30.55
6,076,190
-1.32(-4.14%)
Nov 18, 2014
32.32
32.70
31.80
31.87
3,840,192
-0.45(-1.39%)
Nov 17, 2014
33.39
33.85
32.24
32.32
4,756,852
-1.48(-4.38%)
Nov 14, 2014
33.15
33.93
32.66
33.80
4,928,645
+0.46(+1.38%)
Nov 13, 2014
33.53
34.40
32.91
33.34
7,245,773
+0.19(+0.57%)
Nov 12, 2014
32.62
33.49
32.26
33.15
4,845,588
+0.30(+0.91%)
Nov 11, 2014
31.71
33.08
31.56
32.85
6,164,337
+0.46(+1.42%)
Nov 10, 2014
31.12
32.55
31.05
32.39
8,341,749
+1.77(+5.78%)
Nov 07, 2014
30.06
31.18
30.05
30.62
6,711,210
+0.58(+1.93%)
Nov 06, 2014
29.90
31.18
29.76
30.04
9,405,115
+0.92(+3.16%)
Nov 05, 2014
29.00
29.77
28.39
29.12
25,171,310
-5.13(-14.98%)
Nov 04, 2014
33.93
34.42
33.27
34.25
13,831,130
+0.56(+1.68%)
Nov 03, 2014
33.88
34.55
33.52
33.69
5,372,737
-0.30(-0.90%)
Oct 31, 2014
34.02
34.48
33.58
33.99
5,712,650
+0.36(+1.07%)
Oct 30, 2014
32.20
33.66
31.72
33.63
5,530,984
+1.00(+3.06%)
Oct 29, 2014
34.02
34.02
32.23
32.63
7,891,929
-1.01(-3.00%)
Oct 28, 2014
32.02
33.93
31.73
33.64
8,644,752
+2.68(+8.66%)
Oct 27, 2014
31.09
31.51
31.51
30.96
3,520,487
-0.55(-1.75%)
Oct 24, 2014
30.88
31.66
30.27
31.51
3,680,863
+0.63(+2.04%)
Oct 23, 2014
29.94
31.27
29.49
30.88
5,467,445
+1.62(+5.54%)
Oct 22, 2014
30.18
30.80
29.24
29.26
4,049,766
-0.90(-2.98%)
Oct 21, 2014
29.71
30.40
29.11
30.16
4,405,588
+0.56(+1.89%)
Oct 20, 2014
28.72
29.85
28.70
29.60
3,398,375
+0.55(+1.89%)
Oct 17, 2014
29.70
30.34
28.70
29.05
8,632,818
+0.09(+0.31%)
Oct 16, 2014
27.04
29.49
26.94
28.96
10,596,080
+2.16(+8.06%)
Oct 15, 2014
25.66
27.15
25.45
26.80
5,252,028
+0.32(+1.21%)
Oct 14, 2014
26.30
27.05
25.57
26.48
6,624,739
+0.26(+0.99%)
Oct 13, 2014
25.95
26.89
25.39
26.22
7,136,119
+0.46(+1.79%)
Oct 10, 2014
26.50
27.47
25.09
25.76
9,695,430
-1.10(-4.10%)
Oct 09, 2014
28.20
28.26
26.81
26.86
6,826,716
-1.52(-5.36%)
Oct 08, 2014
28.06
28.51
26.85
28.38
7,848,020
+0.32(+1.14%)
Oct 07, 2014
29.38
29.58
27.86
28.06
10,916,030
+0.03(+0.11%)
Oct 06, 2014
28.57
28.57
26.70
28.03
10,888,477
-0.16(-0.57%)
Oct 03, 2014
29.61
30.44
27.80
28.19
13,974,863
-1.40(-4.73%)
Oct 02, 2014
29.12
29.76
28.38
29.59
6,549,809
+0.83(+2.89%)
Oct 01, 2014
30.36
30.49
28.31
28.76
9,401,218
-1.80(-5.89%)
Sep 30, 2014
31.75
31.87
30.22
30.56
6,120,392
-0.89(-2.83%)
Sep 29, 2014
31.32
32.28
31.00
31.45
3,809,610
-0.53(-1.66%)
Sep 26, 2014
31.72
32.31
31.55
31.98
5,253,225
+0.27(+0.85%)
Sep 25, 2014
33.20
33.45
31.39
31.71
7,655,163
-1.11(-3.38%)
Sep 24, 2014
33.27
33.48
32.70
32.82
5,374,542
+0.15(+0.46%)
Sep 23, 2014
32.79
33.80
32.50
32.67
9,104,872
-0.44(-1.33%)
Sep 22, 2014
33.73
34.33
32.80
33.11
6,629,015
-0.84(-2.47%)
Sep 19, 2014
34.78
34.97
33.10
33.95
9,972,103
+0.27(+0.80%)
Sep 18, 2014
35.59
35.77
33.62
33.68
9,551,697
-1.79(-5.05%)
Sep 17, 2014
33.51
36.38
33.51
35.47
14,939,065
+1.83(+5.44%)
Sep 16, 2014
32.71
34.04
32.07
33.64
7,459,840
+0.63(+1.91%)
Sep 15, 2014
34.78
34.95
32.57
33.01
11,095,728
-2.06(-5.87%)
Sep 12, 2014
36.23
36.30
34.82
35.07
10,095,550
-1.00(-2.77%)
Sep 11, 2014
34.85
36.85
34.77
36.07
17,089,012
+1.22(+3.50%)
Sep 10, 2014
33.50
35.69
33.23
34.85
15,672,663
+1.34(+4.00%)
Sep 09, 2014
33.84
34.67
33.12
33.51
14,251,634
+0.28(+0.84%)
Sep 08, 2014
32.50
33.64
32.38
33.23
10,608,876
+1.51(+4.76%)
Sep 05, 2014
31.25
31.78
30.30
31.72
8,927,514
+0.46(+1.47%)
Sep 04, 2014
31.98
32.40
30.82
31.26
9,340,294
-0.36(-1.14%)
Sep 03, 2014
34.39
34.85
31.31
31.62
17,460,966
-2.16(-6.39%)
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
.