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 (%)
Dec 31, 2015
20.83
20.74
20.74
20.74
3,084,400
-0.23(-1.10%)
Dec 30, 2015
20.95
21.66
20.94
20.97
3,429,549
-0.07(-0.33%)
Dec 29, 2015
21.47
21.49
20.84
21.04
3,807,872
-0.28(-1.31%)
Dec 28, 2015
21.40
21.75
21.14
21.32
2,194,225
-0.26(-1.20%)
Dec 24, 2015
21.72
21.58
21.58
21.58
1,311,500
-0.22(-1.01%)
Dec 23, 2015
21.30
22.04
21.24
21.80
3,658,468
+0.56(+2.64%)
Dec 22, 2015
21.28
21.38
20.91
21.24
2,427,758
-0.02(-0.09%)
Dec 21, 2015
21.77
21.79
21.09
21.26
2,933,148
-0.29(-1.35%)
Dec 18, 2015
20.99
21.84
20.89
21.55
5,599,658
+0.40(+1.89%)
Dec 17, 2015
21.89
22.09
21.13
21.15
2,974,382
-0.62(-2.85%)
Dec 16, 2015
21.32
21.83
21.00
21.77
4,838,298
+0.55(+2.59%)
Dec 15, 2015
21.11
21.86
20.82
21.22
6,314,328
+0.67(+3.26%)
Dec 14, 2015
21.15
21.27
19.92
20.55
4,993,518
-0.50(-2.38%)
Dec 11, 2015
22.00
22.00
20.93
21.05
4,403,201
-1.31(-5.86%)
Dec 10, 2015
21.96
22.71
21.62
22.36
4,881,944
+0.60(+2.76%)
Dec 09, 2015
21.50
22.36
21.37
21.76
5,642,793
+0.22(+1.02%)
Dec 08, 2015
20.92
21.97
20.58
21.54
8,453,750
+1.35(+6.69%)
Dec 07, 2015
21.08
21.08
19.76
20.19
5,248,113
-0.86(-4.09%)
Dec 04, 2015
21.62
21.80
21.01
21.05
4,434,666
-0.51(-2.37%)
Dec 03, 2015
22.36
22.68
21.38
21.56
4,708,164
-0.58(-2.62%)
Dec 02, 2015
22.54
22.65
21.93
22.14
5,024,107
-0.54(-2.38%)
Dec 01, 2015
22.90
22.93
22.16
22.68
4,177,841
-0.20(-0.87%)
Nov 30, 2015
23.60
23.62
22.65
22.88
4,574,259
-0.71(-3.01%)
Nov 27, 2015
23.22
23.73
23.10
23.59
1,279,473
+0.32(+1.38%)
Nov 25, 2015
22.99
23.27
23.27
23.27
2,453,100
+0.41(+1.79%)
Nov 24, 2015
23.09
23.28
22.63
22.86
3,881,279
-0.36(-1.55%)
Nov 23, 2015
23.80
23.80
23.11
23.22
3,998,289
-0.26(-1.11%)
Nov 20, 2015
22.93
23.82
22.93
23.48
4,747,549
+0.56(+2.44%)
Nov 19, 2015
22.65
23.23
22.27
22.92
3,859,272
+0.23(+1.01%)
Nov 18, 2015
21.72
22.72
21.71
22.69
4,905,091
+1.10(+5.09%)
Nov 17, 2015
22.35
22.48
21.48
21.59
5,621,154
-0.88(-3.92%)
Nov 16, 2015
22.08
22.68
22.04
22.47
4,060,041
+0.22(+0.99%)
Nov 13, 2015
22.20
22.89
22.04
22.25
5,441,549
+0.02(+0.09%)
Nov 12, 2015
21.73
22.94
21.70
22.23
6,877,822
+0.29(+1.32%)
Nov 11, 2015
23.08
23.19
21.67
21.94
8,579,469
-1.30(-5.59%)
Nov 10, 2015
23.59
23.70
22.72
23.24
5,657,036
-0.52(-2.19%)
Nov 09, 2015
23.63
24.16
23.25
23.76
6,354,324
-0.07(-0.29%)
Nov 06, 2015
22.26
23.96
22.04
23.83
15,358,393
+1.37(+6.10%)
Nov 05, 2015
23.78
24.09
21.75
22.46
44,263,148
-6.66(-22.87%)
Nov 04, 2015
29.37
29.41
28.17
29.12
9,918,263
+0.19(+0.66%)
Nov 03, 2015
28.45
29.40
28.22
28.93
7,708,302
+1.39(+5.05%)
Nov 02, 2015
26.17
27.75
26.03
27.54
4,738,450
+1.39(+5.32%)
Oct 30, 2015
27.10
27.34
26.11
26.15
7,553,748
-0.75(-2.79%)
Oct 29, 2015
28.12
28.30
26.88
26.90
5,489,269
-1.74(-6.08%)
Oct 28, 2015
27.24
28.67
27.06
28.64
3,873,520
+1.43(+5.26%)
Oct 27, 2015
27.88
28.02
26.93
27.21
3,424,494
-0.89(-3.17%)
Oct 26, 2015
27.23
28.65
27.21
28.10
5,668,073
+0.87(+3.20%)
Oct 23, 2015
28.50
28.75
26.75
27.23
8,117,195
-2.14(-7.29%)
Oct 22, 2015
29.26
29.73
28.80
29.37
3,707,062
+0.61(+2.12%)
Oct 21, 2015
30.24
30.30
28.60
28.76
4,910,157
-1.53(-5.05%)
Oct 20, 2015
31.12
31.25
29.85
30.29
4,447,615
-0.83(-2.67%)
Oct 19, 2015
31.09
31.74
30.51
31.12
3,523,290
+0.12(+0.39%)
Oct 16, 2015
30.39
31.38
30.03
31.00
6,072,424
+1.08(+3.61%)
Oct 15, 2015
28.83
29.96
28.12
29.92
10,300,265
+1.16(+4.03%)
Oct 14, 2015
30.58
30.73
28.60
28.76
7,359,261
-2.02(-6.56%)
Oct 13, 2015
31.00
31.59
30.60
30.78
3,279,912
-0.22(-0.71%)
Oct 12, 2015
31.77
31.81
30.88
31.00
2,728,390
-0.89(-2.79%)
Oct 09, 2015
31.57
32.05
30.86
31.89
3,302,595
+0.39(+1.24%)
Oct 08, 2015
31.95
31.99
30.80
31.50
3,267,900
-0.62(-1.93%)
Oct 07, 2015
31.50
32.42
31.09
32.12
3,765,723
+0.94(+3.01%)
Oct 06, 2015
31.60
32.20
30.40
31.18
5,365,101
-0.70(-2.20%)
Oct 05, 2015
31.95
32.10
30.35
31.88
9,309,829
-1.18(-3.57%)
Oct 02, 2015
31.78
33.08
31.78
33.06
3,375,973
+0.37(+1.13%)
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
.