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 (%)
May 30, 2014
34.52
34.57
32.09
32.87
11,303,515
-1.78(-5.14%)
May 29, 2014
35.00
35.32
34.10
34.65
6,137,937
+0.27(+0.79%)
May 28, 2014
35.00
35.50
33.98
34.38
9,063,209
-0.59(-1.69%)
May 27, 2014
33.80
35.00
33.21
34.97
8,958,039
+1.58(+4.73%)
May 23, 2014
33.00
33.39
33.39
33.39
13,498,700
+1.62(+5.10%)
May 22, 2014
31.00
32.17
30.28
31.77
9,192,856
+0.65(+2.09%)
May 21, 2014
30.91
32.07
30.07
31.12
18,279,708
+0.80(+2.64%)
May 20, 2014
29.01
32.08
28.95
30.32
17,605,548
+1.39(+4.80%)
May 19, 2014
28.00
30.00
27.51
28.93
9,798,234
+1.04(+3.73%)
May 16, 2014
26.93
28.35
26.30
27.89
8,436,545
+0.81(+2.99%)
May 15, 2014
26.68
27.60
25.58
27.08
9,334,804
-0.17(-0.62%)
May 14, 2014
26.85
28.32
26.15
27.25
8,831,564
+0.23(+0.85%)
May 13, 2014
28.93
29.08
26.94
27.02
7,742,214
-1.52(-5.33%)
May 12, 2014
26.63
29.29
25.84
28.54
10,348,569
+2.10(+7.94%)
May 09, 2014
27.29
28.19
26.38
26.44
5,858,287
-1.01(-3.68%)
May 08, 2014
28.25
29.80
27.15
27.45
13,311,525
-1.20(-4.19%)
May 07, 2014
31.15
31.25
27.05
28.65
23,007,440
-8.48(-22.84%)
May 06, 2014
40.34
40.75
36.75
37.13
6,144,169
-3.10(-7.71%)
May 05, 2014
38.92
40.82
38.86
40.23
3,273,768
+0.29(+0.73%)
May 02, 2014
40.80
41.14
39.00
39.94
2,874,161
-0.83(-2.04%)
May 01, 2014
39.75
42.90
39.74
40.77
5,006,514
+1.51(+3.85%)
Apr 30, 2014
38.88
40.24
37.55
39.26
3,391,260
+0.43(+1.11%)
Apr 29, 2014
38.15
40.61
38.05
38.83
4,986,635
-0.07(-0.18%)
Apr 28, 2014
41.50
42.25
37.35
38.90
6,508,132
-2.28(-5.54%)
Apr 25, 2014
42.89
44.92
41.01
41.18
4,543,620
-3.27(-7.36%)
Apr 24, 2014
47.12
47.68
42.64
44.45
5,373,312
-2.31(-4.94%)
Apr 23, 2014
50.33
50.76
46.35
46.76
3,804,864
-3.81(-7.53%)
Apr 22, 2014
46.65
51.87
46.08
50.57
6,032,287
+2.43(+5.05%)
Apr 21, 2014
47.20
49.00
46.38
48.14
2,883,027
+1.03(+2.19%)
Apr 17, 2014
47.47
47.11
47.11
47.11
2,823,000
-0.50(-1.05%)
Apr 16, 2014
50.18
50.75
47.27
47.61
2,836,698
-1.22(-2.50%)
Apr 15, 2014
48.63
50.30
44.61
48.83
5,452,313
+0.37(+0.76%)
Apr 14, 2014
48.34
50.91
46.86
48.46
3,577,586
+1.13(+2.39%)
Apr 11, 2014
48.30
50.41
46.55
47.33
4,481,646
-2.42(-4.86%)
Apr 10, 2014
54.82
55.66
49.00
49.75
7,390,852
-6.64(-11.77%)
Apr 09, 2014
53.95
56.45
52.84
56.39
6,255,338
+4.04(+7.72%)
Apr 08, 2014
51.95
53.90
50.80
52.35
6,563,047
+2.00(+3.97%)
Apr 07, 2014
50.06
52.45
48.13
50.35
7,721,298
-0.01(-0.02%)
Apr 04, 2014
55.71
56.20
49.25
50.36
10,563,982
-4.50(-8.20%)
Apr 03, 2014
61.63
62.00
54.65
54.86
7,571,659
-6.63(-10.78%)
Apr 02, 2014
65.00
65.65
60.15
61.49
3,216,074
-2.88(-4.47%)
Apr 01, 2014
62.32
65.10
62.00
64.37
3,043,117
+2.80(+4.55%)
Mar 31, 2014
64.02
64.50
60.80
61.57
2,861,838
-1.87(-2.95%)
Mar 28, 2014
63.64
66.41
62.51
63.44
4,121,986
+0.51(+0.81%)
Mar 27, 2014
62.45
63.90
60.25
62.93
2,982,937
+1.27(+2.06%)
Mar 26, 2014
63.89
64.98
60.25
61.66
4,447,391
-1.06(-1.69%)
Mar 25, 2014
64.38
65.57
62.00
62.72
4,835,866
-0.78(-1.23%)
Mar 24, 2014
68.00
69.00
63.15
63.50
6,376,770
-6.16(-8.84%)
Mar 21, 2014
69.00
70.18
67.73
69.66
6,448,032
+2.46(+3.66%)
Mar 20, 2014
71.45
71.54
67.09
67.20
8,619,832
-4.30(-6.01%)
Mar 19, 2014
77.00
77.25
71.49
71.50
8,015,352
-6.25(-8.04%)
Mar 18, 2014
76.57
78.74
75.07
77.75
1,953,712
+1.70(+2.24%)
Mar 17, 2014
77.38
78.16
75.18
76.05
2,150,503
+0.18(+0.24%)
Mar 14, 2014
79.85
80.78
75.52
75.87
3,224,227
-4.06(-5.08%)
Mar 13, 2014
79.00
80.89
77.05
79.93
3,960,386
+2.27(+2.92%)
Mar 12, 2014
78.39
79.45
76.20
77.66
3,450,745
+0.04(+0.05%)
Mar 11, 2014
81.51
82.00
77.41
77.62
3,082,857
-2.68(-3.34%)
Mar 10, 2014
81.55
83.00
78.87
80.30
4,071,171
-0.74(-0.91%)
Mar 07, 2014
82.92
84.40
80.41
81.04
17,909,928
-8.51(-9.50%)
Mar 06, 2014
96.17
96.21
88.89
89.55
4,253,059
-6.08(-6.36%)
Mar 05, 2014
89.80
97.35
89.75
95.63
3,925,299
+7.44(+8.44%)
Mar 04, 2014
86.39
88.49
85.96
88.19
1,422,459
+3.67(+4.34%)
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
.