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, 2017
12.94
13.66
12.80
13.55
7,773,224
+0.59(+4.55%)
Jan 30, 2017
12.79
12.99
12.52
12.96
5,594,844
+0.36(+2.86%)
Jan 27, 2017
12.93
12.95
12.59
12.60
4,894,112
-0.22(-1.72%)
Jan 26, 2017
13.19
13.22
12.74
12.82
2,958,445
-0.20(-1.54%)
Jan 25, 2017
12.93
13.22
12.83
13.02
3,541,549
+0.25(+1.96%)
Jan 24, 2017
13.02
13.12
12.59
12.77
4,710,685
-0.18(-1.39%)
Jan 23, 2017
13.00
13.30
12.90
12.95
3,695,616
-0.09(-0.69%)
Jan 20, 2017
13.19
13.23
12.96
13.04
3,417,031
-0.08(-0.61%)
Jan 19, 2017
13.16
13.49
13.06
13.12
4,735,810
+0.06(+0.46%)
Jan 18, 2017
13.20
13.25
12.96
13.06
2,732,267
-0.10(-0.76%)
Jan 17, 2017
13.56
13.64
13.12
13.16
3,427,267
-0.28(-2.08%)
Jan 13, 2017
13.44
13.44
13.44
0
+0.50(+3.86%)
Jan 12, 2017
12.96
13.02
12.59
12.94
1,837,233
-0.03(-0.23%)
Jan 11, 2017
12.99
13.30
12.75
12.97
4,360,268
+0.07(+0.54%)
Jan 10, 2017
12.83
13.15
12.62
12.90
7,855,962
+0.21(+1.65%)
Jan 09, 2017
12.57
12.73
12.40
12.69
2,513,226
+0.15(+1.20%)
Jan 06, 2017
12.61
12.71
12.42
12.54
3,205,018
-0.05(-0.40%)
Jan 05, 2017
12.67
13.15
12.51
12.59
4,208,504
-0.08(-0.63%)
Jan 04, 2017
12.33
12.73
12.16
12.67
5,317,169
+0.37(+3.01%)
Jan 03, 2017
11.67
12.44
11.58
12.30
4,835,908
+0.40(+3.36%)
Dec 30, 2016
11.90
11.90
11.90
0
+0.08(+0.68%)
Dec 29, 2016
11.88
11.91
11.55
11.82
5,304,763
-0.13(-1.09%)
Dec 28, 2016
12.43
12.45
11.88
11.95
3,827,652
-0.44(-3.51%)
Dec 27, 2016
12.25
12.62
12.20
12.38
2,867,034
+0.17(+1.43%)
Dec 23, 2016
12.21
12.21
12.21
0
+0.06(+0.49%)
Dec 22, 2016
12.53
12.55
12.05
12.15
3,714,858
-0.39(-3.11%)
Dec 21, 2016
13.00
13.00
12.31
12.54
5,054,845
-0.44(-3.39%)
Dec 20, 2016
13.28
13.42
12.90
12.98
3,429,646
-0.31(-2.33%)
Dec 19, 2016
13.22
13.48
13.09
13.29
2,596,824
+0.08(+0.61%)
Dec 16, 2016
13.37
13.40
13.00
13.21
3,211,319
+0.03(+0.23%)
Dec 15, 2016
13.27
13.32
13.06
13.18
2,484,194
+0.11(+0.84%)
Dec 14, 2016
13.32
13.45
13.06
13.07
3,013,283
-0.25(-1.88%)
Dec 13, 2016
13.36
13.52
13.22
13.32
2,913,970
+0.00(+0.00%)
Dec 12, 2016
13.60
13.69
13.16
13.32
3,614,649
-0.37(-2.70%)
Dec 09, 2016
13.84
14.00
13.56
13.69
2,548,576
-0.15(-1.08%)
Dec 08, 2016
13.67
14.05
13.55
13.84
4,406,700
+0.23(+1.69%)
Dec 07, 2016
13.22
13.68
13.18
13.61
3,864,739
+0.41(+3.11%)
Dec 06, 2016
12.96
13.25
12.77
13.20
2,761,237
+0.20(+1.54%)
Dec 05, 2016
12.62
13.18
12.62
13.00
3,921,075
+0.44(+3.50%)
Dec 02, 2016
12.30
12.56
12.15
12.56
2,732,213
+0.18(+1.45%)
Dec 01, 2016
12.85
13.03
12.31
12.38
4,600,859
-0.46(-3.58%)
Nov 30, 2016
12.85
13.08
12.67
12.84
3,082,185
+0.02(+0.16%)
Nov 29, 2016
12.87
13.04
12.80
12.82
2,826,483
-0.10(-0.77%)
Nov 28, 2016
13.27
13.36
12.77
12.92
3,152,825
-0.33(-2.49%)
Nov 25, 2016
13.48
13.49
13.14
13.25
1,067,811
-0.10(-0.75%)
Nov 23, 2016
13.35
13.35
13.35
0
+0.24(+1.83%)
Nov 22, 2016
13.13
13.30
12.87
13.11
7,538,609
-0.76(-5.48%)
Nov 21, 2016
13.66
13.97
13.64
13.87
2,730,261
+0.24(+1.76%)
Nov 18, 2016
13.72
13.95
13.62
13.63
2,575,046
-0.15(-1.09%)
Nov 17, 2016
13.56
13.87
13.32
13.78
3,648,670
+0.16(+1.17%)
Nov 16, 2016
13.76
13.86
13.53
13.62
4,592,638
-0.50(-3.54%)
Nov 15, 2016
14.07
14.58
14.02
14.12
3,793,328
+0.04(+0.28%)
Nov 14, 2016
14.45
14.58
13.86
14.08
3,571,266
-0.32(-2.22%)
Nov 11, 2016
14.17
14.55
13.88
14.40
5,149,843
+0.21(+1.48%)
Nov 10, 2016
13.78
14.68
13.75
14.19
8,624,847
+0.64(+4.72%)
Nov 09, 2016
13.32
13.74
13.30
13.55
5,944,457
-0.01(-0.07%)
Nov 08, 2016
13.34
13.83
13.28
13.56
5,176,526
-0.06(-0.44%)
Nov 07, 2016
12.61
13.90
12.48
13.62
14,381,719
+1.28(+10.37%)
Nov 04, 2016
12.74
12.97
12.32
12.34
16,855,368
+1.33(+12.08%)
Nov 03, 2016
11.38
11.48
10.87
11.01
8,975,558
-0.31(-2.74%)
Nov 02, 2016
11.81
11.89
11.31
11.32
4,832,277
-0.59(-4.95%)
Nov 01, 2016
11.63
12.03
11.62
11.91
4,282,029
+0.29(+2.50%)
Oct 31, 2016
11.53
11.72
11.53
11.62
2,755,207
+0.09(+0.78%)
Oct 28, 2016
11.59
11.93
11.37
11.53
4,997,721
-0.07(-0.60%)
Oct 27, 2016
12.00
12.10
11.57
11.60
4,044,025
-0.30(-2.52%)
Oct 26, 2016
12.00
12.37
11.82
11.90
3,850,883
-0.17(-1.41%)
Oct 25, 2016
12.35
12.36
12.05
12.07
2,912,936
-0.26(-2.11%)
Oct 24, 2016
12.55
12.69
12.24
12.33
4,281,810
-0.31(-2.45%)
Oct 21, 2016
12.34
12.74
12.11
12.64
4,407,985
+0.36(+2.93%)
Oct 20, 2016
12.36
12.40
12.24
12.28
2,602,838
-0.09(-0.73%)
Oct 19, 2016
12.48
12.66
12.31
12.37
3,817,521
-0.16(-1.28%)
Oct 18, 2016
12.58
12.58
12.35
12.53
2,233,052
+0.15(+1.21%)
Oct 17, 2016
12.67
12.73
12.29
12.38
3,668,328
-0.37(-2.90%)
Oct 14, 2016
12.98
13.22
12.75
12.75
2,699,871
-0.12(-0.93%)
Oct 13, 2016
12.95
13.02
12.68
12.87
3,917,563
-0.24(-1.83%)
Oct 12, 2016
12.94
13.30
12.83
13.11
4,535,654
-0.19(-1.43%)
Oct 11, 2016
13.74
13.74
13.26
13.30
3,962,425
-0.46(-3.34%)
Oct 10, 2016
13.74
13.93
13.72
13.76
2,015,177
+0.07(+0.51%)
Oct 07, 2016
13.85
14.14
13.61
13.69
3,483,294
-0.14(-1.01%)
Oct 06, 2016
14.75
14.75
13.68
13.83
8,254,426
-0.86(-5.85%)
Oct 05, 2016
14.50
15.03
14.47
14.69
3,804,498
+0.20(+1.38%)
Oct 04, 2016
14.68
14.76
14.45
14.49
2,508,935
-0.19(-1.29%)
Oct 03, 2016
14.58
14.84
14.45
14.68
2,505,075
-0.05(-0.34%)
Sep 30, 2016
14.59
14.79
14.38
14.73
2,680,772
+0.24(+1.66%)
Sep 29, 2016
14.85
14.90
14.32
14.49
3,586,434
-0.37(-2.49%)
Sep 28, 2016
14.87
15.03
14.65
14.86
2,921,582
+0.08(+0.54%)
Sep 27, 2016
14.47
14.91
14.47
14.78
4,117,050
+0.30(+2.07%)
Sep 26, 2016
14.20
14.49
14.03
14.48
3,328,878
+0.11(+0.77%)
Sep 23, 2016
14.87
14.90
14.29
14.37
7,103,349
-0.12(-0.83%)
Sep 22, 2016
13.93
14.56
13.85
14.49
7,367,896
+0.68(+4.92%)
Sep 21, 2016
13.67
13.94
13.55
13.81
4,576,486
+0.26(+1.92%)
Sep 20, 2016
13.65
13.84
13.51
13.55
2,804,295
-0.03(-0.22%)
Sep 19, 2016
14.08
14.17
13.38
13.58
5,004,210
-0.44(-3.14%)
Sep 16, 2016
14.01
14.22
13.88
14.02
4,224,190
-0.06(-0.43%)
Sep 15, 2016
14.04
14.21
13.95
14.08
3,629,309
+0.06(+0.43%)
Sep 14, 2016
14.47
14.65
13.84
14.02
5,036,544
-0.39(-2.71%)
Sep 13, 2016
14.39
14.72
14.16
14.41
3,364,142
-0.23(-1.57%)
Sep 12, 2016
14.42
14.83
14.36
14.64
4,109,055
+0.03(+0.21%)
Sep 09, 2016
15.22
15.22
14.50
14.61
4,749,515
-0.62(-4.07%)
Sep 08, 2016
15.51
15.59
15.16
15.23
3,960,656
-0.40(-2.56%)
Sep 07, 2016
15.70
16.39
15.58
15.63
6,909,838
-0.02(-0.13%)
Sep 06, 2016
15.24
15.67
15.21
15.65
4,123,629
+0.42(+2.76%)
Sep 02, 2016
15.14
15.23
15.23
15.23
2,954,600
+0.04(+0.26%)
Sep 01, 2016
14.43
15.54
14.36
15.19
8,582,468
+0.83(+5.78%)
Aug 31, 2016
14.27
14.62
14.10
14.36
4,139,706
-0.01(-0.07%)
Aug 30, 2016
14.66
14.73
14.22
14.37
3,358,619
-0.21(-1.44%)
Aug 29, 2016
14.62
14.78
14.35
14.58
3,004,635
+0.02(+0.14%)
Aug 26, 2016
15.00
15.01
14.41
14.56
5,679,831
-0.36(-2.41%)
Aug 25, 2016
15.03
15.16
14.79
14.92
4,143,231
-0.02(-0.13%)
Aug 24, 2016
15.52
15.55
14.85
14.94
3,352,947
-0.48(-3.11%)
Aug 23, 2016
15.42
15.72
15.35
15.42
3,492,509
+0.18(+1.18%)
Aug 22, 2016
15.37
15.43
15.00
15.24
3,706,021
-0.20(-1.30%)
Aug 19, 2016
14.74
15.75
14.64
15.44
8,324,642
+0.59(+3.97%)
Aug 18, 2016
14.59
14.99
14.36
14.85
4,828,782
+0.44(+3.05%)
Aug 17, 2016
14.67
14.72
14.23
14.41
3,976,996
-0.23(-1.57%)
Aug 16, 2016
14.19
14.74
14.18
14.64
4,019,614
+0.11(+0.76%)
Aug 15, 2016
14.41
14.73
14.28
14.53
3,443,865
+0.17(+1.18%)
Aug 12, 2016
14.63
14.65
14.16
14.36
3,955,233
-0.10(-0.69%)
Aug 11, 2016
13.92
14.64
13.91
14.46
5,725,316
+0.55(+3.95%)
Aug 10, 2016
14.22
14.30
13.80
13.91
7,851,517
-0.43(-3.00%)
Aug 09, 2016
14.20
14.41
14.06
14.34
6,303,611
-0.08(-0.55%)
Aug 08, 2016
14.53
14.82
14.06
14.42
10,187,294
-0.31(-2.10%)
Aug 05, 2016
13.93
14.82
13.80
14.73
25,846,146
-2.02(-12.06%)
Aug 04, 2016
17.30
17.46
16.65
16.75
11,908,037
-0.52(-3.01%)
Aug 03, 2016
17.56
17.70
17.23
17.27
5,862,163
-0.33(-1.88%)
Aug 02, 2016
16.86
17.70
16.82
17.60
6,304,901
+0.64(+3.77%)
Aug 01, 2016
17.53
17.75
16.87
16.96
5,104,658
-0.46(-2.64%)
Jul 29, 2016
17.62
17.90
17.08
17.42
7,469,325
-0.67(-3.70%)
Jul 28, 2016
16.60
18.42
16.40
18.09
12,649,423
+1.60(+9.70%)
Jul 27, 2016
16.75
16.92
16.48
16.49
2,611,321
-0.13(-0.78%)
Jul 26, 2016
16.40
16.90
16.34
16.62
2,918,297
+0.09(+0.54%)
Jul 25, 2016
16.24
16.59
16.02
16.53
2,849,324
+0.25(+1.54%)
Jul 22, 2016
16.18
16.44
15.96
16.28
2,973,234
+0.21(+1.31%)
Jul 21, 2016
16.33
16.65
16.01
16.07
2,984,194
-0.30(-1.83%)
Jul 20, 2016
16.42
16.49
16.13
16.37
3,343,240
-0.02(-0.12%)
Jul 19, 2016
16.53
16.65
16.33
16.39
2,309,805
-0.07(-0.43%)
Jul 18, 2016
16.23
16.55
16.18
16.46
2,367,987
+0.20(+1.23%)
Jul 15, 2016
16.64
16.65
16.16
16.26
4,087,093
-0.29(-1.75%)
Jul 14, 2016
17.02
17.07
16.47
16.55
5,991,548
-0.28(-1.66%)
Jul 13, 2016
16.89
17.25
16.48
16.83
4,337,720
+0.12(+0.72%)
Jul 12, 2016
16.06
16.89
15.86
16.71
5,720,510
+0.40(+2.45%)
Jul 11, 2016
16.55
16.80
16.29
16.31
4,589,301
-0.11(-0.67%)
Jul 08, 2016
16.20
16.47
16.00
16.42
4,566,916
+0.42(+2.63%)
Jul 07, 2016
16.08
16.34
15.97
16.00
3,496,542
+0.06(+0.38%)
Jul 05, 2016
16.14
16.25
15.56
15.94
3,604,952
-0.46(-2.80%)
Jul 01, 2016
16.39
16.40
16.40
16.40
5,576,800
-0.07(-0.43%)
Jun 30, 2016
16.00
17.07
15.39
16.47
11,833,924
+0.59(+3.72%)
Jun 29, 2016
15.33
16.02
15.15
15.88
4,195,458
+0.74(+4.89%)
Jun 28, 2016
15.19
15.62
14.96
15.14
4,114,664
+0.49(+3.34%)
Jun 27, 2016
15.36
15.51
14.56
14.65
4,968,544
-0.91(-5.85%)
Jun 24, 2016
16.04
16.30
15.36
15.56
8,724,772
-1.32(-7.82%)
Jun 23, 2016
16.43
16.91
16.26
16.88
3,957,387
+0.59(+3.62%)
Jun 22, 2016
16.75
16.78
16.21
16.29
3,547,307
-0.49(-2.92%)
Jun 21, 2016
17.16
17.32
16.62
16.78
5,004,261
-0.20(-1.18%)
Jun 20, 2016
17.07
17.35
16.95
16.98
3,322,471
+0.13(+0.77%)
Jun 17, 2016
16.87
17.05
16.70
16.85
6,154,905
+0.11(+0.66%)
Jun 16, 2016
16.23
16.84
15.76
16.74
6,762,547
+0.69(+4.30%)
Jun 15, 2016
15.46
16.61
15.42
16.05
10,183,721
+0.62(+4.02%)
Jun 14, 2016
15.52
15.80
15.29
15.43
5,163,873
-0.21(-1.34%)
Jun 13, 2016
15.59
16.40
15.38
15.64
5,703,808
-0.17(-1.08%)
Jun 10, 2016
16.34
16.39
15.76
15.81
3,430,401
-0.77(-4.64%)
Jun 09, 2016
16.68
17.10
16.45
16.58
2,594,985
-0.23(-1.37%)
Jun 08, 2016
17.17
17.25
16.64
16.81
4,174,084
-0.31(-1.81%)
Jun 07, 2016
17.06
17.29
16.85
17.12
3,593,440
+0.02(+0.12%)
Jun 06, 2016
16.91
17.29
16.75
17.10
3,138,637
+0.21(+1.24%)
Jun 03, 2016
16.75
17.09
16.50
16.89
4,623,861
+0.00(+0.00%)
Jun 02, 2016
16.04
16.96
16.03
16.89
4,468,935
+0.69(+4.26%)
Jun 01, 2016
15.78
16.23
15.47
16.20
4,232,931
+0.28(+1.76%)
May 31, 2016
15.96
16.14
15.71
15.92
3,199,234
+0.06(+0.38%)
May 27, 2016
15.50
15.86
15.86
15.86
5,794,500
+0.10(+0.63%)
May 26, 2016
15.62
15.87
15.40
15.76
4,879,806
+0.22(+1.42%)
May 25, 2016
15.74
16.01
15.27
15.54
5,864,255
+0.15(+0.97%)
May 24, 2016
14.38
15.59
14.25
15.39
10,309,755
+1.14(+8.00%)
May 23, 2016
13.85
14.50
13.81
14.25
4,052,313
+0.46(+3.34%)
May 20, 2016
13.29
13.95
13.08
13.79
5,464,556
+0.38(+2.83%)
May 19, 2016
13.44
14.08
13.19
13.41
4,882,702
-0.10(-0.74%)
May 18, 2016
13.31
13.68
13.23
13.51
3,531,253
+0.12(+0.90%)
May 17, 2016
13.01
13.74
13.01
13.39
5,756,474
+0.27(+2.06%)
May 16, 2016
12.38
13.27
12.38
13.12
6,184,749
+0.34(+2.66%)
May 13, 2016
12.72
12.99
12.55
12.78
3,224,594
+0.12(+0.95%)
May 12, 2016
13.39
13.45
12.47
12.66
4,858,377
-0.59(-4.45%)
May 11, 2016
13.52
13.66
13.25
13.25
3,630,398
-0.14(-1.05%)
May 10, 2016
12.90
13.54
12.65
13.39
6,388,819
+0.56(+4.36%)
May 09, 2016
13.05
13.10
12.53
12.83
6,639,855
-0.12(-0.89%)
May 06, 2016
14.00
14.49
12.80
12.95
24,094,948
-3.04(-18.99%)
May 05, 2016
16.28
16.41
15.85
15.98
5,645,724
-0.21(-1.30%)
May 04, 2016
16.50
16.77
16.01
16.19
4,458,431
-0.49(-2.94%)
May 03, 2016
16.92
17.15
16.51
16.68
4,255,362
-0.56(-3.25%)
May 02, 2016
17.41
17.70
16.83
17.24
5,284,597
-0.11(-0.63%)
Apr 29, 2016
17.80
17.85
17.09
17.35
4,119,517
-0.39(-2.20%)
Apr 28, 2016
18.20
18.55
17.70
17.74
3,560,279
-0.53(-2.90%)
Apr 27, 2016
18.25
18.73
18.11
18.27
4,781,175
+0.24(+1.33%)
Apr 26, 2016
18.07
18.30
17.91
18.03
2,825,395
-0.03(-0.17%)
Apr 25, 2016
17.83
18.65
17.81
18.06
4,121,044
+0.11(+0.64%)
Apr 22, 2016
17.09
18.24
17.02
17.95
7,611,775
+1.09(+6.50%)
Apr 21, 2016
16.83
17.13
16.79
16.85
3,166,425
+0.04(+0.24%)
Apr 20, 2016
17.18
17.28
16.66
16.81
6,390,906
-0.48(-2.78%)
Apr 19, 2016
17.69
17.77
16.96
17.29
5,217,676
-0.31(-1.76%)
Apr 18, 2016
17.73
17.90
17.59
17.60
3,753,456
-0.34(-1.90%)
Apr 15, 2016
18.25
18.35
17.85
17.94
4,164,952
-0.39(-2.13%)
Apr 14, 2016
18.28
18.50
17.68
18.33
5,652,575
-0.01(-0.05%)
Apr 13, 2016
17.40
18.39
17.33
18.34
4,342,718
+1.17(+6.81%)
Apr 12, 2016
17.34
17.47
17.00
17.17
3,747,896
-0.22(-1.27%)
Apr 11, 2016
17.59
17.97
17.28
17.39
3,497,491
-0.07(-0.40%)
Apr 08, 2016
18.15
18.15
17.35
17.46
3,082,044
-0.42(-2.35%)
Apr 07, 2016
18.00
18.38
17.72
17.88
4,567,746
-0.33(-1.81%)
Apr 06, 2016
17.55
18.23
17.43
18.21
4,002,009
+0.75(+4.30%)
Apr 05, 2016
17.49
17.86
17.39
17.46
3,247,221
-0.27(-1.52%)
Apr 04, 2016
17.54
18.18
17.47
17.73
4,458,552
+0.04(+0.23%)
Apr 01, 2016
17.75
17.76
17.30
17.69
4,141,550
-0.30(-1.67%)
Mar 31, 2016
17.84
18.14
17.61
17.99
2,912,525
+0.08(+0.45%)
Mar 30, 2016
18.01
18.25
17.58
17.91
3,518,429
+0.00(+0.00%)
Mar 29, 2016
17.40
17.95
17.18
17.91
2,274,677
+0.39(+2.23%)
Mar 28, 2016
17.82
17.85
17.20
17.52
2,914,581
-0.28(-1.57%)
Mar 24, 2016
17.50
17.80
17.80
17.80
2,934,600
-0.01(-0.06%)
Mar 23, 2016
18.36
18.58
17.67
17.81
4,350,160
-0.75(-4.04%)
Mar 22, 2016
18.66
18.81
18.42
18.56
2,782,485
-0.20(-1.07%)
Mar 21, 2016
18.41
19.17
18.38
18.76
4,288,256
+0.40(+2.18%)
Mar 18, 2016
18.01
18.68
17.96
18.36
5,565,360
+0.40(+2.23%)
Mar 17, 2016
17.61
18.21
17.30
17.96
3,571,494
+0.38(+2.16%)
Mar 16, 2016
17.05
17.63
16.86
17.58
4,252,296
+0.38(+2.21%)
Mar 15, 2016
17.70
17.92
17.05
17.20
5,187,896
-0.79(-4.39%)
Mar 14, 2016
18.08
18.26
17.67
17.99
4,090,600
-0.28(-1.53%)
Mar 11, 2016
17.74
18.41
17.63
18.27
5,212,865
+0.80(+4.58%)
Mar 10, 2016
18.37
18.37
17.04
17.47
6,329,160
-0.56(-3.11%)
Mar 09, 2016
18.94
19.63
17.91
18.03
12,948,965
+0.19(+1.07%)
Mar 08, 2016
18.50
18.69
17.76
17.84
5,279,952
-0.85(-4.55%)
Mar 07, 2016
18.20
19.19
18.10
18.69
6,426,658
+0.44(+2.41%)
Mar 04, 2016
18.28
18.90
17.81
18.25
7,891,931
+0.05(+0.27%)
Mar 03, 2016
17.57
18.40
17.52
18.20
5,062,159
+0.45(+2.54%)
Mar 02, 2016
17.39
17.89
17.28
17.75
3,704,975
+0.08(+0.45%)
Mar 01, 2016
17.39
17.73
16.97
17.67
6,835,557
+0.73(+4.31%)
Feb 29, 2016
16.53
17.17
16.03
16.94
14,668,100
+0.48(+2.92%)
Feb 26, 2016
16.14
16.57
15.85
16.46
6,602,799
+0.68(+4.31%)
Feb 25, 2016
15.80
16.08
14.90
15.78
6,669,396
+0.37(+2.40%)
Feb 24, 2016
14.74
15.60
14.43
15.41
5,898,056
+0.30(+1.99%)
Feb 23, 2016
15.10
15.32
14.61
15.11
5,115,854
-0.09(-0.59%)
Feb 22, 2016
14.12
15.48
14.12
15.20
9,397,300
+1.31(+9.43%)
Feb 19, 2016
13.37
14.10
13.26
13.89
9,950,595
+0.42(+3.12%)
Feb 18, 2016
14.02
14.07
13.10
13.47
5,787,668
-0.33(-2.39%)
Feb 17, 2016
13.39
13.94
13.16
13.80
6,373,582
+0.59(+4.47%)
Feb 16, 2016
11.83
13.58
11.61
13.21
11,191,841
+1.21(+10.08%)
Feb 12, 2016
12.60
12.00
12.00
12.00
12,510,000
-0.41(-3.30%)
Feb 11, 2016
12.16
12.75
11.91
12.41
6,868,171
-0.06(-0.48%)
Feb 10, 2016
12.47
13.17
12.13
12.47
6,958,387
+0.45(+3.74%)
Feb 09, 2016
11.74
12.60
11.53
12.02
6,423,959
+0.06(+0.50%)
Feb 08, 2016
12.69
12.93
11.86
11.96
6,388,130
-1.25(-9.46%)
Feb 05, 2016
14.44
14.54
13.04
13.21
7,747,522
-1.50(-10.20%)
Feb 04, 2016
14.12
14.77
13.99
14.71
4,244,419
+0.53(+3.74%)
Feb 03, 2016
14.01
14.26
13.33
14.18
4,914,823
+0.25(+1.79%)
Feb 02, 2016
14.26
14.90
13.71
13.93
7,175,926
-0.48(-3.33%)
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
.