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 (%)
Sep 30, 2014
31.75
31.87
30.22
30.56
6,120,392
-0.89(-2.83%)
Sep 29, 2014
31.32
32.28
31.00
31.45
3,809,610
-0.53(-1.66%)
Sep 26, 2014
31.72
32.31
31.55
31.98
5,253,225
+0.27(+0.85%)
Sep 25, 2014
33.20
33.45
31.39
31.71
7,655,163
-1.11(-3.38%)
Sep 24, 2014
33.27
33.48
32.70
32.82
5,374,542
+0.15(+0.46%)
Sep 23, 2014
32.79
33.80
32.50
32.67
9,104,872
-0.44(-1.33%)
Sep 22, 2014
33.73
34.33
32.80
33.11
6,629,015
-0.84(-2.47%)
Sep 19, 2014
34.78
34.97
33.10
33.95
9,972,103
+0.27(+0.80%)
Sep 18, 2014
35.59
35.77
33.62
33.68
9,551,697
-1.79(-5.05%)
Sep 17, 2014
33.51
36.38
33.51
35.47
14,939,065
+1.83(+5.44%)
Sep 16, 2014
32.71
34.04
32.07
33.64
7,459,840
+0.63(+1.91%)
Sep 15, 2014
34.78
34.95
32.57
33.01
11,095,728
-2.06(-5.87%)
Sep 12, 2014
36.23
36.30
34.82
35.07
10,095,550
-1.00(-2.77%)
Sep 11, 2014
34.85
36.85
34.77
36.07
17,089,012
+1.22(+3.50%)
Sep 10, 2014
33.50
35.69
33.23
34.85
15,672,663
+1.34(+4.00%)
Sep 09, 2014
33.84
34.67
33.12
33.51
14,251,634
+0.28(+0.84%)
Sep 08, 2014
32.50
33.64
32.38
33.23
10,608,876
+1.51(+4.76%)
Sep 05, 2014
31.25
31.78
30.30
31.72
8,927,514
+0.46(+1.47%)
Sep 04, 2014
31.98
32.40
30.82
31.26
9,340,294
-0.36(-1.14%)
Sep 03, 2014
34.39
34.85
31.31
31.62
17,460,966
-2.16(-6.39%)
Sep 02, 2014
31.69
33.85
31.36
33.78
17,530,452
+2.64(+8.48%)
Aug 29, 2014
30.25
31.14
31.14
31.14
12,555,800
+1.14(+3.80%)
Aug 28, 2014
30.02
30.49
29.74
30.00
10,823,012
+0.55(+1.87%)
Aug 27, 2014
28.98
29.74
28.93
29.45
8,069,631
+0.54(+1.87%)
Aug 26, 2014
28.07
29.24
27.72
28.91
7,602,778
+0.99(+3.55%)
Aug 25, 2014
28.58
28.82
27.82
27.92
5,328,207
-0.09(-0.32%)
Aug 22, 2014
27.45
28.45
27.08
28.01
7,211,004
+0.44(+1.60%)
Aug 21, 2014
28.49
28.50
27.37
27.57
5,359,417
-0.40(-1.43%)
Aug 20, 2014
28.00
28.69
27.96
27.97
5,725,355
-0.09(-0.32%)
Aug 19, 2014
28.88
29.00
27.70
28.06
15,820,553
-0.75(-2.60%)
Aug 18, 2014
30.05
30.27
28.77
28.81
7,669,840
-0.98(-3.29%)
Aug 15, 2014
31.30
31.40
29.65
29.79
7,441,912
-1.33(-4.27%)
Aug 14, 2014
31.66
31.69
30.88
31.12
3,558,296
-0.73(-2.29%)
Aug 13, 2014
31.16
31.95
31.15
31.85
3,694,989
+1.15(+3.75%)
Aug 12, 2014
31.24
31.37
30.46
30.70
2,715,308
-0.67(-2.14%)
Aug 11, 2014
30.90
31.68
30.60
31.37
4,300,947
+0.93(+3.06%)
Aug 08, 2014
31.13
31.19
29.81
30.44
7,463,011
-1.42(-4.46%)
Aug 07, 2014
30.97
32.34
30.95
31.86
4,701,771
+1.08(+3.51%)
Aug 06, 2014
33.12
33.26
30.77
30.78
12,842,188
-3.97(-11.43%)
Aug 05, 2014
35.00
35.15
34.20
34.75
6,486,888
+0.53(+1.55%)
Aug 04, 2014
33.25
34.39
33.15
34.22
3,624,306
+1.34(+4.08%)
Aug 01, 2014
35.19
35.63
32.26
32.88
6,729,768
-2.62(-7.38%)
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%)
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
.