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 (%)
Jan 31, 2018
15.13
15.35
15.03
15.08
2,186,449
-0.02(-0.13%)
Jan 30, 2018
15.31
15.32
14.81
15.10
2,952,000
-0.33(-2.14%)
Jan 29, 2018
15.76
15.78
15.42
15.43
1,808,944
-0.35(-2.22%)
Jan 26, 2018
15.50
15.82
15.48
15.78
2,476,678
+0.36(+2.33%)
Jan 25, 2018
15.37
15.44
15.22
15.42
1,605,414
+0.14(+0.92%)
Jan 24, 2018
15.47
15.60
15.24
15.28
2,655,546
-0.03(-0.20%)
Jan 23, 2018
15.08
15.39
15.00
15.31
3,384,701
+0.34(+2.27%)
Jan 22, 2018
14.95
15.01
14.62
14.97
3,275,060
-0.03(-0.20%)
Jan 19, 2018
15.09
15.30
14.93
15.00
2,925,785
-0.10(-0.66%)
Jan 18, 2018
14.80
15.12
14.78
15.10
3,279,685
+0.28(+1.89%)
Jan 17, 2018
15.09
15.14
14.82
14.82
2,736,624
-0.21(-1.40%)
Jan 16, 2018
15.80
15.98
14.96
15.03
5,154,224
-0.56(-3.59%)
Jan 12, 2018
15.59
15.59
15.59
0
+0.45(+2.97%)
Jan 11, 2018
15.07
15.16
14.92
15.14
2,533,858
+0.17(+1.14%)
Jan 10, 2018
15.01
14.97
2,843,620
+0.27(+1.84%)
Jan 09, 2018
15.00
15.07
14.63
14.70
2,649,211
-0.30(-2.00%)
Jan 08, 2018
15.11
15.28
14.99
15.00
3,335,586
-0.11(-0.73%)
Jan 05, 2018
15.10
15.33
14.95
15.11
2,945,795
+0.03(+0.20%)
Jan 04, 2018
15.00
15.44
14.93
15.08
3,858,120
+0.19(+1.28%)
Jan 03, 2018
14.64
14.89
14.59
14.89
2,647,522
+0.32(+2.20%)
Jan 02, 2018
14.24
14.64
14.18
14.57
2,585,666
+0.37(+2.61%)
Dec 29, 2017
14.20
14.20
14.20
0
-0.05(-0.35%)
Dec 28, 2017
14.50
14.54
14.12
14.25
2,536,355
-0.18(-1.25%)
Dec 27, 2017
14.43
14.46
14.21
14.43
2,368,976
+0.02(+0.14%)
Dec 26, 2017
14.09
14.55
13.91
14.41
3,047,529
+0.30(+2.13%)
Dec 22, 2017
14.16
14.24
14.02
14.11
1,924,834
-0.08(-0.56%)
Dec 21, 2017
14.49
14.50
14.16
14.19
2,063,360
-0.21(-1.46%)
Dec 20, 2017
14.48
14.49
14.20
14.40
1,877,255
-0.05(-0.35%)
Dec 19, 2017
14.50
14.70
14.39
14.45
2,404,340
-0.21(-1.43%)
Dec 18, 2017
14.60
14.71
14.44
14.66
2,692,499
+0.16(+1.10%)
Dec 15, 2017
14.38
14.60
14.19
14.50
4,745,478
+0.20(+1.40%)
Dec 14, 2017
13.92
14.39
13.92
14.30
3,702,982
+0.35(+2.51%)
Dec 13, 2017
14.00
14.15
13.91
13.95
2,168,907
-0.07(-0.50%)
Dec 12, 2017
14.11
14.21
13.93
14.02
2,463,093
-0.07(-0.50%)
Dec 11, 2017
13.87
14.22
13.86
14.09
1,980,151
+0.19(+1.37%)
Dec 08, 2017
13.87
13.96
13.78
13.90
2,033,517
+0.09(+0.65%)
Dec 07, 2017
13.66
13.97
13.65
13.81
2,309,753
+0.14(+1.02%)
Dec 06, 2017
13.66
13.92
13.52
13.67
2,834,596
-0.09(-0.65%)
Dec 05, 2017
13.67
13.97
13.66
13.76
2,274,360
+0.04(+0.29%)
Dec 04, 2017
14.14
14.15
13.66
13.72
3,085,675
-0.38(-2.70%)
Dec 01, 2017
13.97
14.20
13.84
14.10
3,307,572
-0.04(-0.28%)
Nov 30, 2017
13.88
14.21
13.76
14.14
3,447,202
+0.32(+2.32%)
Nov 29, 2017
14.25
14.25
13.63
13.82
3,778,341
-0.37(-2.61%)
Nov 28, 2017
14.21
14.32
14.10
14.19
3,243,520
-0.01(-0.07%)
Nov 27, 2017
14.28
14.39
14.11
14.20
3,099,146
-0.01(-0.07%)
Nov 24, 2017
14.20
14.30
14.19
14.21
891,663
+0.02(+0.14%)
Nov 22, 2017
14.11
14.29
14.11
14.19
3,380,421
+0.23(+1.65%)
Nov 21, 2017
14.19
14.22
13.93
13.96
2,960,668
+0.03(+0.22%)
Nov 20, 2017
13.83
13.94
13.78
13.93
2,795,519
+0.17(+1.24%)
Nov 17, 2017
13.59
13.82
13.51
13.76
2,933,996
+0.18(+1.33%)
Nov 16, 2017
13.60
13.68
13.45
13.58
3,980,654
+0.01(+0.07%)
Nov 15, 2017
13.60
13.78
13.40
13.57
3,178,734
-0.12(-0.88%)
Nov 14, 2017
13.75
13.88
13.59
13.69
3,657,775
-0.06(-0.44%)
Nov 13, 2017
14.11
14.14
13.70
13.75
5,275,207
-0.46(-3.24%)
Nov 10, 2017
14.18
14.31
14.12
14.21
2,460,472
-0.04(-0.28%)
Nov 09, 2017
14.62
14.62
14.08
14.25
4,776,716
-0.40(-2.73%)
Nov 08, 2017
14.50
14.71
14.46
14.65
3,274,103
+0.19(+1.31%)
Nov 07, 2017
14.50
14.78
14.36
14.46
4,965,858
-0.03(-0.21%)
Nov 06, 2017
14.51
14.73
14.39
14.49
7,385,800
-0.05(-0.38%)
Nov 03, 2017
14.73
14.81
14.34
14.54
7,070,921
-0.14(-0.95%)
Nov 02, 2017
15.00
15.00
14.21
14.69
17,189,570
-1.69(-10.29%)
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
.