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 (%)
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%)
Mar 02, 2015
44.51
44.84
43.40
44.82
5,652,558
+0.55(+1.24%)
Feb 27, 2015
45.21
45.90
44.20
44.27
5,425,603
-1.14(-2.51%)
Feb 26, 2015
45.64
46.44
44.85
45.41
6,361,286
+0.01(+0.03%)
Feb 25, 2015
44.47
45.60
43.92
45.40
7,397,073
+1.43(+3.24%)
Feb 24, 2015
43.76
44.47
42.70
43.97
7,610,696
+0.62(+1.43%)
Feb 23, 2015
45.75
45.79
43.09
43.35
11,893,267
-2.80(-6.07%)
Feb 20, 2015
44.13
46.18
43.93
46.15
11,983,814
+1.88(+4.25%)
Feb 19, 2015
43.64
44.69
42.36
44.27
9,010,080
+0.61(+1.39%)
Feb 18, 2015
44.73
44.90
43.06
43.66
13,462,907
-0.18(-0.40%)
Feb 17, 2015
42.30
44.47
42.00
43.84
16,130,317
+1.58(+3.74%)
Feb 13, 2015
40.98
42.26
42.26
42.26
23,018,800
+2.63(+6.64%)
Feb 12, 2015
38.04
40.40
37.87
39.63
29,332,760
+3.94(+11.04%)
Feb 11, 2015
36.80
36.80
35.44
35.69
11,424,327
-0.83(-2.27%)
Feb 10, 2015
35.74
36.55
35.17
36.52
5,743,630
+0.98(+2.76%)
Feb 09, 2015
35.75
36.29
35.44
35.54
4,586,228
-0.51(-1.41%)
Feb 06, 2015
36.74
36.75
35.31
36.05
5,834,553
-0.47(-1.29%)
Feb 05, 2015
35.50
36.74
35.50
36.52
10,145,280
+2.01(+5.82%)
Feb 04, 2015
35.00
35.11
34.13
34.51
3,189,499
-0.61(-1.74%)
Feb 03, 2015
34.58
35.39
34.06
35.12
6,010,395
+0.76(+2.21%)
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
.