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 (%)
Oct 31, 2014
34.02
34.48
33.58
33.99
5,712,650
+0.36(+1.07%)
Oct 30, 2014
32.20
33.66
31.72
33.63
5,530,984
+1.00(+3.06%)
Oct 29, 2014
34.02
34.02
32.23
32.63
7,891,929
-1.01(-3.00%)
Oct 28, 2014
32.02
33.93
31.73
33.64
8,644,752
+2.68(+8.66%)
Oct 27, 2014
31.09
31.51
31.51
30.96
3,520,487
-0.55(-1.75%)
Oct 24, 2014
30.88
31.66
30.27
31.51
3,680,863
+0.63(+2.04%)
Oct 23, 2014
29.94
31.27
29.49
30.88
5,467,445
+1.62(+5.54%)
Oct 22, 2014
30.18
30.80
29.24
29.26
4,049,766
-0.90(-2.98%)
Oct 21, 2014
29.71
30.40
29.11
30.16
4,405,588
+0.56(+1.89%)
Oct 20, 2014
28.72
29.85
28.70
29.60
3,398,375
+0.55(+1.89%)
Oct 17, 2014
29.70
30.34
28.70
29.05
8,632,818
+0.09(+0.31%)
Oct 16, 2014
27.04
29.49
26.94
28.96
10,596,080
+2.16(+8.06%)
Oct 15, 2014
25.66
27.15
25.45
26.80
5,252,028
+0.32(+1.21%)
Oct 14, 2014
26.30
27.05
25.57
26.48
6,624,739
+0.26(+0.99%)
Oct 13, 2014
25.95
26.89
25.39
26.22
7,136,119
+0.46(+1.79%)
Oct 10, 2014
26.50
27.47
25.09
25.76
9,695,430
-1.10(-4.10%)
Oct 09, 2014
28.20
28.26
26.81
26.86
6,826,716
-1.52(-5.36%)
Oct 08, 2014
28.06
28.51
26.85
28.38
7,848,020
+0.32(+1.14%)
Oct 07, 2014
29.38
29.58
27.86
28.06
10,916,030
+0.03(+0.11%)
Oct 06, 2014
28.57
28.57
26.70
28.03
10,888,477
-0.16(-0.57%)
Oct 03, 2014
29.61
30.44
27.80
28.19
13,974,863
-1.40(-4.73%)
Oct 02, 2014
29.12
29.76
28.38
29.59
6,549,809
+0.83(+2.89%)
Oct 01, 2014
30.36
30.49
28.31
28.76
9,401,218
-1.80(-5.89%)
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%)
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
.