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 (%)
Mar 31, 2015
39.86
40.00
39.23
39.25
3,456,995
-0.78(-1.96%)
Mar 30, 2015
40.31
40.50
39.64
40.03
3,236,865
+0.22(+0.57%)
Mar 27, 2015
39.13
40.08
38.81
39.81
3,809,453
+0.50(+1.27%)
Mar 26, 2015
38.53
39.79
38.02
39.31
4,425,206
+0.10(+0.26%)
Mar 25, 2015
41.07
41.23
38.40
39.21
9,555,891
-1.58(-3.87%)
Mar 24, 2015
41.74
41.82
40.70
40.79
4,083,403
-0.54(-1.31%)
Mar 23, 2015
42.01
42.88
41.14
41.33
5,071,324
-0.37(-0.88%)
Mar 20, 2015
43.63
43.63
41.35
41.70
6,511,297
-1.33(-3.08%)
Mar 19, 2015
43.37
43.92
42.87
43.02
3,453,497
-0.34(-0.78%)
Mar 18, 2015
42.28
43.60
42.19
43.36
5,750,194
+0.77(+1.80%)
Mar 17, 2015
42.23
43.06
41.79
42.59
3,297,790
+0.23(+0.53%)
Mar 16, 2015
42.42
42.79
41.06
42.37
5,313,030
+0.33(+0.78%)
Mar 13, 2015
43.01
43.48
41.72
42.04
4,531,684
-1.02(-2.37%)
Mar 12, 2015
42.18
43.27
41.91
43.06
4,798,523
+1.00(+2.38%)
Mar 11, 2015
41.68
42.47
41.06
42.06
3,635,086
+0.63(+1.52%)
Mar 10, 2015
42.44
42.50
40.79
41.43
5,774,301
-1.84(-4.24%)
Mar 09, 2015
43.08
43.39
42.13
43.27
4,035,770
+0.44(+1.02%)
Mar 06, 2015
43.73
44.27
42.51
42.83
4,832,598
-1.08(-2.46%)
Mar 05, 2015
43.80
44.43
43.25
43.91
4,539,585
+0.09(+0.21%)
Mar 04, 2015
44.66
45.07
42.80
43.82
8,872,009
-1.25(-2.77%)
Mar 03, 2015
44.49
45.44
44.09
45.07
4,698,541
+0.25(+0.56%)
Mar 02, 2015
44.51
44.84
43.40
44.82
5,652,558
+0.55(+1.24%)
Feb 27, 2015
45.21
45.90
44.20
44.27
5,425,603
-1.14(-2.51%)
Feb 26, 2015
45.64
46.44
44.85
45.41
6,361,286
+0.01(+0.03%)
Feb 25, 2015
44.47
45.60
43.92
45.40
7,397,073
+1.43(+3.24%)
Feb 24, 2015
43.76
44.47
42.70
43.97
7,610,696
+0.62(+1.43%)
Feb 23, 2015
45.75
45.79
43.09
43.35
11,893,267
-2.80(-6.07%)
Feb 20, 2015
44.13
46.18
43.93
46.15
11,983,814
+1.88(+4.25%)
Feb 19, 2015
43.64
44.69
42.36
44.27
9,010,080
+0.61(+1.39%)
Feb 18, 2015
44.73
44.90
43.06
43.66
13,462,907
-0.18(-0.40%)
Feb 17, 2015
42.30
44.47
42.00
43.84
16,130,317
+1.58(+3.74%)
Feb 13, 2015
40.98
42.26
42.26
42.26
23,018,800
+2.63(+6.64%)
Feb 12, 2015
38.04
40.40
37.87
39.63
29,332,760
+3.94(+11.04%)
Feb 11, 2015
36.80
36.80
35.44
35.69
11,424,327
-0.83(-2.27%)
Feb 10, 2015
35.74
36.55
35.17
36.52
5,743,630
+0.98(+2.76%)
Feb 09, 2015
35.75
36.29
35.44
35.54
4,586,228
-0.51(-1.41%)
Feb 06, 2015
36.74
36.75
35.31
36.05
5,834,553
-0.47(-1.29%)
Feb 05, 2015
35.50
36.74
35.50
36.52
10,145,280
+2.01(+5.82%)
Feb 04, 2015
35.00
35.11
34.13
34.51
3,189,499
-0.61(-1.74%)
Feb 03, 2015
34.58
35.39
34.06
35.12
6,010,395
+0.76(+2.21%)
Feb 02, 2015
34.16
34.51
33.37
34.36
3,801,282
+0.55(+1.63%)
Jan 30, 2015
32.86
34.70
32.83
33.81
6,604,198
+1.07(+3.27%)
Jan 29, 2015
32.90
32.95
31.50
32.74
5,521,649
-0.27(-0.82%)
Jan 28, 2015
35.20
35.31
33.00
33.01
5,632,272
-1.84(-5.28%)
Jan 27, 2015
34.35
35.50
33.92
34.85
4,672,419
-0.54(-1.53%)
Jan 26, 2015
35.11
35.79
34.40
35.39
5,855,376
+0.46(+1.32%)
Jan 23, 2015
33.74
35.32
33.60
34.93
6,396,698
+1.39(+4.14%)
Jan 22, 2015
34.26
34.35
33.25
33.54
4,779,166
-0.68(-1.99%)
Jan 21, 2015
34.00
34.61
33.31
34.22
4,940,488
+0.69(+2.06%)
Jan 20, 2015
33.01
33.88
32.25
33.53
4,301,539
+0.64(+1.95%)
Jan 16, 2015
32.49
32.98
32.11
32.89
3,845,714
+0.43(+1.32%)
Jan 15, 2015
34.45
34.45
32.40
32.46
5,617,784
-1.69(-4.95%)
Jan 14, 2015
33.55
34.82
33.32
34.15
3,884,445
-0.02(-0.06%)
Jan 13, 2015
35.37
35.44
33.33
34.17
7,832,879
-1.12(-3.17%)
Jan 12, 2015
33.70
35.58
33.36
35.29
10,295,322
+1.61(+4.78%)
Jan 09, 2015
33.18
34.17
32.61
33.68
6,999,009
+0.58(+1.75%)
Jan 08, 2015
31.24
33.39
31.21
33.10
6,722,427
+2.21(+7.15%)
Jan 07, 2015
30.89
31.50
30.29
30.89
5,682,251
+1.11(+3.73%)
Jan 06, 2015
31.97
31.98
29.25
29.78
6,727,100
-2.23(-6.97%)
Jan 05, 2015
30.94
32.19
30.65
32.01
4,700,881
+0.97(+3.14%)
Jan 02, 2015
31.89
32.01
30.60
31.04
4,306,144
-0.54(-1.73%)
Dec 31, 2014
32.52
31.58
31.58
31.58
3,897,600
-0.83(-2.56%)
Dec 30, 2014
32.51
33.45
32.38
32.41
4,505,713
-0.59(-1.77%)
Dec 29, 2014
33.20
33.82
32.75
32.99
5,732,185
-0.22(-0.65%)
Dec 26, 2014
32.64
33.60
31.75
33.21
5,796,998
+0.83(+2.56%)
Dec 24, 2014
33.37
32.38
32.38
32.38
2,574,900
-1.11(-3.31%)
Dec 23, 2014
33.23
33.99
33.04
33.49
4,717,823
+0.46(+1.38%)
Dec 22, 2014
33.14
33.60
32.22
33.03
5,241,005
-0.03(-0.08%)
Dec 19, 2014
30.97
33.93
30.79
33.06
14,470,508
+2.16(+6.99%)
Dec 18, 2014
29.00
30.96
29.00
30.90
6,702,460
+2.29(+8.00%)
Dec 17, 2014
27.74
28.83
27.55
28.61
3,308,864
+0.89(+3.21%)
Dec 16, 2014
28.06
28.50
27.50
27.72
3,442,261
-0.84(-2.94%)
Dec 15, 2014
29.46
29.72
28.43
28.56
3,462,139
-0.56(-1.92%)
Dec 12, 2014
29.01
29.94
28.67
29.12
3,847,421
-0.32(-1.09%)
Dec 11, 2014
29.96
30.38
29.20
29.44
3,993,392
-0.39(-1.31%)
Dec 10, 2014
29.93
30.53
29.78
29.83
4,470,815
-0.27(-0.90%)
Dec 09, 2014
30.00
30.48
29.31
30.10
5,050,008
-0.14(-0.46%)
Dec 08, 2014
29.63
31.15
29.25
30.24
7,550,994
+0.43(+1.44%)
Dec 05, 2014
30.56
30.74
29.73
29.81
4,847,208
-0.56(-1.84%)
Dec 04, 2014
30.60
31.04
30.28
30.37
3,036,377
-0.18(-0.59%)
Dec 03, 2014
31.50
31.64
30.51
30.55
3,980,178
-1.09(-3.45%)
Dec 02, 2014
30.89
31.78
30.20
31.64
5,992,107
+1.36(+4.49%)
Dec 01, 2014
31.07
31.48
29.80
30.28
6,633,728
-0.01(-0.03%)
Nov 28, 2014
31.30
31.45
30.12
30.29
3,645,597
-1.37(-4.33%)
Nov 26, 2014
32.06
31.66
31.66
31.66
2,802,000
-0.50(-1.55%)
Nov 25, 2014
32.67
32.87
31.93
32.16
4,038,669
-0.46(-1.41%)
Nov 24, 2014
32.04
32.69
31.93
32.62
3,813,713
+0.85(+2.68%)
Nov 21, 2014
31.50
32.16
31.36
31.77
3,897,843
+0.78(+2.52%)
Nov 20, 2014
30.08
31.25
29.85
30.99
4,152,629
+0.44(+1.44%)
Nov 19, 2014
31.86
31.95
30.25
30.55
6,076,190
-1.32(-4.14%)
Nov 18, 2014
32.32
32.70
31.80
31.87
3,840,192
-0.45(-1.39%)
Nov 17, 2014
33.39
33.85
32.24
32.32
4,756,852
-1.48(-4.38%)
Nov 14, 2014
33.15
33.93
32.66
33.80
4,928,645
+0.46(+1.38%)
Nov 13, 2014
33.53
34.40
32.91
33.34
7,245,773
+0.19(+0.57%)
Nov 12, 2014
32.62
33.49
32.26
33.15
4,845,588
+0.30(+0.91%)
Nov 11, 2014
31.71
33.08
31.56
32.85
6,164,337
+0.46(+1.42%)
Nov 10, 2014
31.12
32.55
31.05
32.39
8,341,749
+1.77(+5.78%)
Nov 07, 2014
30.06
31.18
30.05
30.62
6,711,210
+0.58(+1.93%)
Nov 06, 2014
29.90
31.18
29.76
30.04
9,405,115
+0.92(+3.16%)
Nov 05, 2014
29.00
29.77
28.39
29.12
25,171,310
-5.13(-14.98%)
Nov 04, 2014
33.93
34.42
33.27
34.25
13,831,130
+0.56(+1.68%)
Nov 03, 2014
33.88
34.55
33.52
33.69
5,372,737
-0.30(-0.90%)
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%)
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%)
Jul 01, 2014
41.02
41.82
40.61
41.04
4,288,075
+0.49(+1.21%)
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
.