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 (%)
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%)
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%)
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
.