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 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%)
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
.