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 (%)
Jun 30, 2017
15.43
15.52
15.20
15.21
3,420,749
-0.27(-1.74%)
Jun 29, 2017
15.96
16.12
15.17
15.48
6,079,644
-0.26(-1.65%)
Jun 28, 2017
15.55
15.89
15.42
15.74
5,507,888
+0.33(+2.14%)
Jun 27, 2017
15.71
16.13
15.31
15.41
7,559,908
-0.26(-1.66%)
Jun 26, 2017
15.85
15.85
15.56
15.67
4,314,720
+0.00(+0.00%)
Jun 23, 2017
15.72
15.67
5,753,618
+0.08(+0.51%)
Jun 22, 2017
15.12
15.76
15.07
15.59
6,363,172
+0.58(+3.86%)
Jun 21, 2017
15.15
15.38
14.88
15.01
4,758,159
-0.08(-0.53%)
Jun 20, 2017
15.21
15.30
15.07
15.09
3,544,738
-0.09(-0.59%)
Jun 19, 2017
15.19
15.24
14.96
15.18
4,812,684
+0.05(+0.33%)
Jun 16, 2017
15.03
15.17
14.89
15.13
4,868,193
+0.14(+0.93%)
Jun 15, 2017
14.98
15.05
14.74
14.99
3,682,385
-0.18(-1.19%)
Jun 14, 2017
15.26
15.26
14.93
15.17
4,124,150
+0.04(+0.26%)
Jun 13, 2017
15.12
15.21
14.87
15.13
3,226,768
+0.14(+0.93%)
Jun 12, 2017
15.10
15.20
14.56
14.99
7,219,471
-0.27(-1.77%)
Jun 09, 2017
15.97
15.99
14.92
15.26
7,605,997
-0.56(-3.54%)
Jun 08, 2017
15.56
15.92
15.51
15.82
4,326,210
+0.28(+1.80%)
Jun 07, 2017
15.94
15.95
15.26
15.54
4,966,774
-0.25(-1.58%)
Jun 06, 2017
15.50
16.15
15.41
15.79
7,506,307
+0.32(+2.07%)
Jun 05, 2017
15.44
15.59
15.35
15.47
3,829,410
+0.06(+0.39%)
Jun 02, 2017
15.38
15.50
15.24
15.41
5,651,607
+0.04(+0.26%)
Jun 01, 2017
15.27
15.47
15.15
15.37
5,855,672
+0.38(+2.54%)
May 31, 2017
14.95
15.04
14.71
14.99
5,942,539
+0.03(+0.20%)
May 30, 2017
15.31
15.40
14.94
14.96
6,101,767
+0.10(+0.67%)
May 26, 2017
14.64
14.93
14.58
14.86
3,831,724
+0.12(+0.81%)
May 25, 2017
15.20
15.21
14.72
14.74
4,730,815
-0.32(-2.12%)
May 24, 2017
15.35
15.40
14.93
15.06
4,503,708
-0.19(-1.25%)
May 23, 2017
15.34
15.43
15.18
15.25
4,070,812
+0.00(+0.00%)
May 22, 2017
15.00
15.30
14.88
15.25
4,417,701
+0.31(+2.07%)
May 19, 2017
15.28
15.38
14.84
14.94
4,728,159
-0.22(-1.45%)
May 18, 2017
15.11
15.32
14.90
15.16
5,014,478
+0.17(+1.13%)
May 17, 2017
15.55
15.55
14.89
14.99
8,129,984
-0.66(-4.22%)
May 16, 2017
16.13
16.16
15.52
15.65
11,210,100
-0.25(-1.57%)
May 15, 2017
15.60
16.25
15.37
15.90
27,109,424
+1.11(+7.51%)
May 12, 2017
14.51
14.81
14.29
14.79
5,330,857
+0.34(+2.35%)
May 11, 2017
14.95
14.95
14.37
14.45
7,562,193
-0.40(-2.69%)
May 10, 2017
14.60
14.88
14.45
14.85
6,042,204
+0.36(+2.48%)
May 09, 2017
14.69
14.69
14.26
14.49
6,008,713
-0.05(-0.34%)
May 08, 2017
14.65
14.72
14.34
14.54
7,690,761
-0.28(-1.89%)
May 05, 2017
14.33
14.89
14.25
14.82
11,015,134
+0.54(+3.78%)
May 04, 2017
13.91
14.40
13.85
14.28
17,699,120
+0.50(+3.63%)
May 03, 2017
14.00
14.52
13.62
13.78
31,191,250
+1.57(+12.86%)
May 02, 2017
12.45
12.47
12.04
12.21
13,277,917
-0.27(-2.16%)
May 01, 2017
12.55
12.59
12.35
12.48
4,347,082
-0.03(-0.24%)
Apr 28, 2017
12.48
12.56
12.30
12.51
3,978,064
+0.06(+0.48%)
Apr 27, 2017
12.76
12.76
12.37
12.45
3,984,513
-0.11(-0.88%)
Apr 26, 2017
12.76
12.82
12.56
12.56
4,047,016
-0.10(-0.79%)
Apr 25, 2017
12.48
12.75
12.48
12.66
4,143,387
+0.21(+1.69%)
Apr 24, 2017
12.50
12.54
12.36
12.45
3,886,665
+0.12(+0.97%)
Apr 21, 2017
12.32
12.42
12.12
12.33
4,901,944
+0.18(+1.48%)
Apr 20, 2017
12.19
12.06
12.15
4,019,125
-0.04(-0.33%)
Apr 19, 2017
12.44
12.50
12.17
12.19
4,204,179
-0.21(-1.69%)
Apr 18, 2017
12.26
12.41
12.10
12.40
3,272,815
+0.10(+0.81%)
Apr 17, 2017
12.24
12.39
12.18
12.30
4,724,620
+0.30(+2.50%)
Apr 13, 2017
11.96
12.13
11.82
12.00
3,738,581
-0.04(-0.33%)
Apr 12, 2017
12.18
12.24
12.00
12.04
3,067,987
-0.09(-0.74%)
Apr 11, 2017
12.36
12.36
11.91
12.13
5,395,495
-0.19(-1.54%)
Apr 10, 2017
12.50
12.50
12.29
12.32
2,861,038
-0.07(-0.56%)
Apr 07, 2017
12.37
12.46
12.25
12.39
2,804,089
+0.03(+0.24%)
Apr 06, 2017
12.31
12.38
12.15
12.36
3,394,174
+0.13(+1.06%)
Apr 05, 2017
12.39
12.48
12.19
12.23
5,399,466
-0.13(-1.05%)
Apr 04, 2017
12.54
12.56
12.34
12.36
4,331,043
-0.13(-1.04%)
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
.