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 (%)
Jul 31, 2014
35.52
36.21
35.21
35.50
3,108,046
-0.63(-1.74%)
Jul 30, 2014
35.93
36.80
35.89
36.13
3,444,131
+0.25(+0.70%)
Jul 29, 2014
36.23
36.45
35.62
35.88
2,810,905
-0.62(-1.70%)
Jul 28, 2014
36.49
37.29
35.85
36.50
2,512,935
-0.65(-1.75%)
Jul 25, 2014
36.18
37.39
36.11
37.15
1,944,260
+0.19(+0.51%)
Jul 24, 2014
36.09
37.13
35.60
36.96
3,445,604
+1.49(+4.20%)
Jul 23, 2014
36.03
36.12
35.20
35.47
2,479,597
-0.84(-2.31%)
Jul 22, 2014
35.50
37.15
35.50
36.31
3,024,489
+0.86(+2.43%)
Jul 21, 2014
34.19
35.79
34.11
35.45
2,632,594
+0.93(+2.69%)
Jul 18, 2014
34.01
34.99
33.90
34.52
3,195,913
+0.55(+1.62%)
Jul 17, 2014
34.94
35.01
33.79
33.97
3,073,233
-0.60(-1.74%)
Jul 16, 2014
35.59
36.24
34.41
34.57
5,556,196
+0.75(+2.22%)
Jul 15, 2014
34.40
34.77
33.55
33.82
3,854,418
-0.45(-1.31%)
Jul 14, 2014
34.36
35.29
34.00
34.27
3,580,781
+0.65(+1.93%)
Jul 11, 2014
33.15
34.17
32.90
33.62
3,621,549
+0.35(+1.05%)
Jul 10, 2014
32.76
33.82
31.88
33.27
5,776,572
-0.93(-2.72%)
Jul 09, 2014
33.64
34.52
33.15
34.20
4,576,819
+0.74(+2.21%)
Jul 08, 2014
36.61
36.65
33.33
33.46
9,050,189
-3.15(-8.60%)
Jul 07, 2014
38.82
38.92
36.29
36.61
5,121,408
-2.34(-6.01%)
Jul 03, 2014
39.81
38.95
38.95
38.95
2,639,200
-0.27(-0.69%)
Jul 02, 2014
40.80
41.16
39.15
39.22
4,559,729
-1.82(-4.43%)
Jul 01, 2014
41.02
41.82
40.61
41.04
4,288,075
+0.49(+1.21%)
Jun 30, 2014
38.45
41.00
38.41
40.55
5,066,574
+1.63(+4.19%)
Jun 27, 2014
38.54
39.50
38.35
38.92
7,205,576
+0.02(+0.05%)
Jun 26, 2014
38.34
39.20
38.22
38.90
3,187,519
+0.45(+1.17%)
Jun 25, 2014
37.67
38.60
37.00
38.45
3,345,847
+0.78(+2.07%)
Jun 24, 2014
38.93
39.68
37.45
37.67
5,713,906
-1.35(-3.46%)
Jun 23, 2014
37.04
39.45
37.01
39.02
5,400,957
+1.56(+4.16%)
Jun 20, 2014
37.71
37.85
36.04
37.46
6,347,511
-0.26(-0.69%)
Jun 19, 2014
38.21
38.99
37.17
37.72
3,473,600
-0.41(-1.08%)
Jun 18, 2014
38.07
38.86
37.60
38.13
4,938,237
+0.40(+1.06%)
Jun 17, 2014
37.86
38.49
37.02
37.73
4,509,828
-0.31(-0.81%)
Jun 16, 2014
36.23
38.42
36.00
38.04
6,381,028
+1.77(+4.88%)
Jun 13, 2014
35.31
36.59
34.88
36.27
4,120,503
+0.78(+2.20%)
Jun 12, 2014
35.55
36.46
34.43
35.49
5,566,197
-0.01(-0.03%)
Jun 11, 2014
34.96
35.55
33.67
35.50
5,960,934
+0.57(+1.63%)
Jun 10, 2014
33.77
35.14
33.60
34.93
4,146,821
+2.54(+7.84%)
Jun 06, 2014
33.12
33.16
32.16
32.39
2,991,711
-0.29(-0.89%)
Jun 05, 2014
30.59
33.31
30.22
32.68
7,261,441
+2.22(+7.29%)
Jun 04, 2014
30.71
30.88
30.01
30.46
5,329,023
-0.48(-1.55%)
Jun 03, 2014
31.39
31.75
30.70
30.94
5,258,652
-0.83(-2.61%)
Jun 02, 2014
32.36
32.77
31.05
31.77
5,567,087
-1.10(-3.35%)
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%)
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
.