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 (%)
Aug 31, 2015
39.02
39.15
37.66
37.78
3,339,613
-1.41(-3.60%)
Aug 28, 2015
38.62
39.59
38.28
39.19
3,368,951
+0.10(+0.26%)
Aug 27, 2015
39.01
40.01
38.12
39.09
4,889,996
+0.94(+2.46%)
Aug 26, 2015
37.73
38.35
36.40
38.15
4,654,343
+1.60(+4.38%)
Aug 25, 2015
38.88
39.07
36.52
36.55
5,209,269
+0.53(+1.47%)
Aug 24, 2015
31.89
38.25
30.15
36.02
8,805,235
-0.56(-1.53%)
Aug 21, 2015
37.94
38.68
36.25
36.58
11,461,898
-3.22(-8.09%)
Aug 20, 2015
42.97
43.35
39.69
39.80
6,448,832
-3.66(-8.42%)
Aug 19, 2015
43.15
44.10
42.81
43.46
3,288,072
+0.21(+0.49%)
Aug 18, 2015
44.55
44.67
43.06
43.25
3,558,821
-0.40(-0.92%)
Aug 17, 2015
42.56
43.67
42.51
43.65
2,610,388
+0.64(+1.49%)
Aug 14, 2015
43.02
43.35
42.53
43.01
2,247,168
+0.00(+0.00%)
Aug 13, 2015
43.09
43.45
42.27
43.01
2,942,633
+0.29(+0.68%)
Aug 12, 2015
43.29
43.95
41.77
42.72
5,228,734
-1.24(-2.82%)
Aug 11, 2015
43.93
44.92
43.25
43.96
3,761,175
-0.61(-1.37%)
Aug 10, 2015
43.75
44.86
43.72
44.57
3,381,088
+0.99(+2.27%)
Aug 07, 2015
43.38
43.64
42.66
43.58
3,212,440
+0.30(+0.69%)
Aug 06, 2015
44.27
44.95
42.27
43.28
6,476,909
-1.28(-2.87%)
Aug 05, 2015
43.59
45.71
43.59
44.56
8,460,727
+1.11(+2.55%)
Aug 04, 2015
43.11
43.72
42.70
43.45
4,127,254
+0.27(+0.63%)
Aug 03, 2015
44.45
44.53
42.52
43.18
7,488,700
-1.31(-2.94%)
Jul 31, 2015
44.91
45.72
43.50
44.49
16,921,376
-3.27(-6.85%)
Jul 30, 2015
47.80
47.95
46.76
47.76
9,670,764
+0.22(+0.46%)
Jul 29, 2015
46.18
47.75
45.53
47.54
6,349,530
+1.85(+4.05%)
Jul 28, 2015
46.42
46.57
44.52
45.69
7,435,505
-0.66(-1.42%)
Jul 27, 2015
46.21
47.20
45.71
46.35
4,774,025
-0.39(-0.83%)
Jul 24, 2015
48.08
48.68
45.86
46.74
8,969,943
-1.99(-4.08%)
Jul 23, 2015
47.76
50.08
47.73
48.73
8,424,003
+2.11(+4.53%)
Jul 22, 2015
46.81
47.75
46.51
46.62
3,679,911
+0.00(+0.00%)
Jul 21, 2015
47.01
47.34
46.11
46.62
3,941,838
+0.13(+0.28%)
Jul 20, 2015
48.02
48.39
46.37
46.49
5,354,527
-1.58(-3.29%)
Jul 17, 2015
48.52
49.25
47.98
48.07
3,919,775
-0.21(-0.43%)
Jul 16, 2015
48.42
48.90
47.56
48.28
4,171,650
-0.31(-0.64%)
Jul 15, 2015
49.65
49.65
48.12
48.59
4,094,057
-1.06(-2.13%)
Jul 14, 2015
49.79
50.30
49.32
49.65
3,714,606
-0.02(-0.04%)
Jul 13, 2015
50.68
50.94
49.30
49.67
3,905,969
-0.02(-0.04%)
Jul 10, 2015
49.08
49.99
48.31
49.69
4,520,109
+0.78(+1.59%)
Jul 09, 2015
48.78
49.73
48.57
48.91
5,520,426
+1.35(+2.84%)
Jul 08, 2015
46.73
48.60
46.45
47.56
7,141,817
-0.09(-0.19%)
Jul 07, 2015
48.47
48.47
45.35
47.65
6,025,863
-0.36(-0.75%)
Jul 06, 2015
47.00
49.18
47.00
48.01
4,914,815
-0.18(-0.37%)
Jul 02, 2015
48.83
48.19
48.19
48.19
3,499,600
-0.32(-0.66%)
Jul 01, 2015
49.59
49.90
48.30
48.51
3,996,851
-0.40(-0.82%)
Jun 30, 2015
48.25
48.97
48.18
48.91
4,532,340
+1.13(+2.37%)
Jun 29, 2015
47.22
48.85
46.53
47.78
6,686,760
-1.08(-2.21%)
Jun 26, 2015
50.80
50.81
48.37
48.86
13,198,453
-2.75(-5.33%)
Jun 25, 2015
51.66
51.90
50.97
51.61
6,140,640
+0.66(+1.30%)
Jun 24, 2015
51.52
51.94
50.56
50.95
7,015,128
-1.88(-3.56%)
Jun 23, 2015
52.64
53.01
52.31
52.83
4,388,734
+0.40(+0.76%)
Jun 22, 2015
52.83
52.94
51.66
52.43
9,079,309
-1.22(-2.27%)
Jun 19, 2015
54.43
54.59
53.32
53.65
9,273,124
-0.58(-1.07%)
Jun 18, 2015
54.66
55.33
54.20
54.23
7,699,144
+0.15(+0.28%)
Jun 17, 2015
53.67
54.54
53.51
54.08
7,860,443
+0.92(+1.73%)
Jun 16, 2015
53.47
54.00
52.51
53.16
6,395,203
+0.04(+0.08%)
Jun 15, 2015
51.21
53.38
50.95
53.12
7,441,128
+1.32(+2.55%)
Jun 12, 2015
51.00
52.30
50.42
51.80
5,498,280
+0.64(+1.25%)
Jun 11, 2015
51.87
51.92
50.77
51.16
4,346,525
-0.16(-0.30%)
Jun 10, 2015
51.43
51.91
50.46
51.31
5,847,792
+0.67(+1.32%)
Jun 09, 2015
51.10
51.16
49.75
50.65
7,364,840
-0.25(-0.50%)
Jun 08, 2015
51.82
52.48
50.13
50.90
15,279,581
-0.13(-0.25%)
Jun 05, 2015
49.31
51.12
48.47
51.03
15,835,103
+3.08(+6.42%)
Jun 04, 2015
49.07
49.69
47.61
47.95
13,323,905
+0.26(+0.55%)
Jun 03, 2015
47.72
48.29
47.04
47.69
6,840,746
+0.68(+1.45%)
Jun 02, 2015
47.40
48.09
46.70
47.01
6,472,991
-0.25(-0.53%)
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
.