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 29, 2017
16.77
16.92
16.74
16.77
2,398,818
-0.05(-0.30%)
Sep 28, 2017
16.90
17.02
16.75
16.82
2,279,525
-0.08(-0.47%)
Sep 27, 2017
16.91
17.11
16.79
16.90
3,164,342
+0.12(+0.72%)
Sep 26, 2017
16.75
16.84
16.69
16.78
2,498,135
+0.05(+0.30%)
Sep 25, 2017
17.01
17.01
16.60
16.73
3,328,502
-0.15(-0.89%)
Sep 22, 2017
16.85
17.04
16.76
16.88
2,129,218
+0.04(+0.24%)
Sep 21, 2017
17.10
17.10
16.40
16.84
4,206,922
-0.14(-0.82%)
Sep 20, 2017
17.14
17.16
16.83
16.98
4,102,271
-0.16(-0.93%)
Sep 19, 2017
17.17
17.23
17.05
17.14
3,958,590
-0.04(-0.23%)
Sep 18, 2017
17.41
17.51
17.12
17.18
5,345,778
-0.16(-0.92%)
Sep 15, 2017
16.96
17.34
16.91
17.34
6,700,345
+0.31(+1.82%)
Sep 14, 2017
16.79
17.16
16.75
17.03
5,615,650
+0.14(+0.83%)
Sep 13, 2017
16.54
17.10
16.44
16.89
8,684,104
+0.38(+2.30%)
Sep 12, 2017
16.48
16.68
16.29
16.51
5,407,497
+0.10(+0.61%)
Sep 11, 2017
16.34
16.61
16.16
16.41
8,618,813
+0.40(+2.50%)
Sep 08, 2017
16.02
16.13
15.83
16.01
9,016,830
+0.24(+1.52%)
Sep 07, 2017
15.50
15.96
15.45
15.77
13,088,182
+0.99(+6.70%)
Sep 06, 2017
14.85
14.94
14.74
14.78
2,956,537
+0.01(+0.07%)
Sep 05, 2017
14.80
14.92
14.61
14.77
3,343,228
-0.12(-0.81%)
Sep 01, 2017
14.92
15.05
14.86
14.89
3,721,527
+0.12(+0.81%)
Aug 31, 2017
14.73
14.84
14.73
14.77
3,050,833
+0.06(+0.41%)
Aug 30, 2017
14.68
14.73
14.45
14.71
3,451,695
+0.19(+1.31%)
Aug 29, 2017
14.29
14.60
14.18
14.52
2,625,786
+0.06(+0.41%)
Aug 28, 2017
14.51
14.55
14.34
14.46
2,018,331
-0.04(-0.28%)
Aug 25, 2017
14.56
14.66
14.40
14.50
2,375,239
+0.02(+0.14%)
Aug 24, 2017
14.52
14.73
14.43
14.48
4,567,865
+0.08(+0.56%)
Aug 23, 2017
14.14
14.44
14.06
14.40
3,309,468
+0.13(+0.91%)
Aug 22, 2017
13.85
14.40
13.85
14.27
5,593,314
+0.50(+3.63%)
Aug 21, 2017
13.97
14.06
13.74
13.77
3,713,960
-0.21(-1.50%)
Aug 18, 2017
14.00
14.10
13.76
13.98
3,931,798
-0.01(-0.07%)
Aug 17, 2017
14.01
14.11
13.89
13.99
4,004,720
-0.07(-0.50%)
Aug 16, 2017
13.89
14.14
13.86
14.06
4,489,647
+0.15(+1.08%)
Aug 15, 2017
14.21
14.22
13.90
13.91
4,073,174
-0.29(-2.04%)
Aug 14, 2017
14.10
14.36
14.05
14.20
4,272,029
+0.19(+1.36%)
Aug 11, 2017
13.87
14.12
13.86
14.01
3,464,538
+0.12(+0.86%)
Aug 10, 2017
14.06
14.17
13.80
13.89
5,005,317
-0.32(-2.25%)
Aug 09, 2017
14.12
14.24
13.85
14.21
4,589,506
+0.07(+0.50%)
Aug 08, 2017
14.33
14.43
14.10
14.14
4,720,388
-0.25(-1.74%)
Aug 07, 2017
14.36
14.40
14.02
14.39
7,131,653
+0.03(+0.21%)
Aug 04, 2017
14.53
14.53
14.31
14.36
5,497,465
-0.16(-1.10%)
Aug 03, 2017
14.77
14.78
14.20
14.52
9,448,791
-0.28(-1.89%)
Aug 02, 2017
15.73
15.96
14.33
14.80
19,087,010
+0.11(+0.75%)
Aug 01, 2017
14.67
14.70
14.42
14.69
12,008,163
+0.06(+0.41%)
Jul 31, 2017
15.00
15.07
14.53
14.63
10,705,795
-0.65(-4.25%)
Jul 28, 2017
15.78
15.78
15.20
15.28
5,001,556
-0.25(-1.61%)
Jul 27, 2017
15.95
15.99
15.16
15.53
5,245,544
-0.33(-2.08%)
Jul 26, 2017
16.15
16.15
15.74
15.86
3,463,750
-0.22(-1.37%)
Jul 25, 2017
15.98
16.36
15.89
16.08
5,008,382
+0.13(+0.82%)
Jul 24, 2017
15.79
15.99
15.56
15.95
3,211,655
+0.19(+1.21%)
Jul 21, 2017
15.93
15.93
15.62
15.76
3,913,554
-0.10(-0.63%)
Jul 20, 2017
15.80
15.80
15.56
15.86
6,245,603
-0.07(-0.44%)
Jul 19, 2017
15.71
16.39
15.60
15.93
10,593,461
+0.31(+1.98%)
Jul 18, 2017
15.50
15.62
15.25
15.62
2,906,535
+0.12(+0.77%)
Jul 17, 2017
15.44
15.61
15.36
15.50
4,630,761
+0.01(+0.06%)
Jul 14, 2017
15.50
14.84
15.49
5,982,870
-0.01(-0.06%)
Jul 13, 2017
15.55
15.60
15.38
15.50
3,708,290
+0.01(+0.06%)
Jul 12, 2017
15.49
15.72
15.46
15.49
3,503,314
+0.13(+0.85%)
Jul 11, 2017
15.47
15.50
15.24
15.36
3,078,560
-0.07(-0.45%)
Jul 10, 2017
15.42
15.60
15.33
15.43
5,607,757
+0.05(+0.33%)
Jul 07, 2017
14.88
15.42
14.88
15.38
5,225,714
+0.66(+4.48%)
Jul 06, 2017
14.90
14.98
14.67
14.72
5,046,407
-0.24(-1.60%)
Jul 05, 2017
15.07
15.18
14.91
14.96
3,542,818
-0.02(-0.17%)
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
.