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 (%)
Jul 31, 2018
15.60
15.75
15.41
15.53
3,087,637
+0.03(+0.19%)
Jul 30, 2018
16.19
16.20
15.38
15.50
2,924,924
-0.66(-4.08%)
Jul 27, 2018
16.67
16.70
15.98
16.16
3,078,900
-0.53(-3.18%)
Jul 26, 2018
16.79
16.48
16.69
1,592,413
+0.05(+0.30%)
Jul 25, 2018
16.41
16.66
16.35
16.64
1,587,291
+0.21(+1.28%)
Jul 24, 2018
17.05
17.05
16.32
16.43
2,143,603
-0.57(-3.35%)
Jul 23, 2018
16.99
17.06
16.82
17.00
1,418,774
+0.00(+0.00%)
Jul 20, 2018
17.05
17.05
16.77
17.00
2,007,631
-0.03(-0.18%)
Jul 19, 2018
17.16
16.93
17.03
2,995,845
+0.04(+0.24%)
Jul 18, 2018
16.91
17.00
16.70
16.99
3,385,512
+0.06(+0.35%)
Jul 17, 2018
16.64
17.01
16.55
16.93
1,568,371
+0.17(+1.01%)
Jul 16, 2018
17.33
17.38
16.64
16.76
2,588,825
-0.53(-3.07%)
Jul 13, 2018
17.39
17.41
17.21
17.29
2,088,661
-0.06(-0.35%)
Jul 12, 2018
16.95
17.40
16.93
17.35
2,411,056
+0.45(+2.66%)
Jul 11, 2018
16.60
16.98
16.56
16.90
2,370,143
+0.14(+0.84%)
Jul 10, 2018
16.55
16.77
16.51
16.76
2,301,604
+0.29(+1.76%)
Jul 09, 2018
16.72
16.81
16.26
16.47
5,351,365
+0.49(+3.07%)
Jul 06, 2018
15.74
15.99
15.67
15.98
1,631,524
+0.28(+1.78%)
Jul 05, 2018
15.62
15.77
15.50
15.70
1,713,278
+0.10(+0.64%)
Jul 03, 2018
15.60
15.60
15.60
0
-0.14(-0.89%)
Jul 02, 2018
15.32
15.76
15.12
15.74
3,556,250
+0.35(+2.27%)
Jun 29, 2018
15.50
15.56
15.31
15.39
3,411,380
-0.11(-0.71%)
Jun 28, 2018
15.44
15.55
15.10
15.50
4,669,983
+0.00(+0.00%)
Jun 27, 2018
15.66
15.72
15.45
15.50
4,926,590
-0.20(-1.27%)
Jun 26, 2018
15.84
15.95
15.62
15.70
3,772,029
-0.10(-0.63%)
Jun 25, 2018
16.23
16.23
15.50
15.80
5,943,163
-0.57(-3.48%)
Jun 22, 2018
16.62
16.67
16.03
16.37
6,234,788
-0.19(-1.15%)
Jun 21, 2018
16.89
17.09
16.52
16.56
2,910,097
-0.38(-2.24%)
Jun 20, 2018
17.10
17.45
16.91
16.94
3,193,257
-0.05(-0.29%)
Jun 19, 2018
16.83
17.02
16.68
16.99
3,065,814
+0.00(+0.00%)
Jun 18, 2018
16.99
17.09
16.83
16.99
4,652,942
-0.04(-0.23%)
Jun 15, 2018
17.30
16.96
17.03
4,140,931
-0.27(-1.56%)
Jun 14, 2018
17.44
17.72
17.23
17.30
2,876,516
-0.05(-0.29%)
Jun 13, 2018
17.40
17.45
17.24
17.35
1,931,006
-0.04(-0.23%)
Jun 12, 2018
17.22
17.45
17.22
17.39
1,401,137
+0.23(+1.34%)
Jun 11, 2018
17.07
17.25
17.03
17.16
1,811,786
+0.18(+1.06%)
Jun 08, 2018
17.00
17.17
16.78
16.98
2,635,656
-0.05(-0.29%)
Jun 07, 2018
17.45
17.59
16.83
17.03
2,939,531
-0.41(-2.35%)
Jun 06, 2018
17.44
4,062,910
-0.03(-0.17%)
Jun 05, 2018
17.23
17.52
17.10
17.47
4,219,985
+0.31(+1.81%)
Jun 04, 2018
16.86
17.17
16.76
17.16
3,785,139
+0.36(+2.14%)
Jun 01, 2018
16.80
16.81
16.53
16.80
3,034,983
+0.11(+0.66%)
May 31, 2018
16.72
16.88
16.46
16.69
3,118,310
+0.04(+0.24%)
May 30, 2018
16.49
16.73
16.37
16.65
3,005,164
+0.25(+1.52%)
May 29, 2018
16.44
16.71
16.27
16.40
3,600,862
-0.16(-0.97%)
May 25, 2018
16.56
16.56
16.56
0
-0.27(-1.60%)
May 24, 2018
16.61
16.98
16.60
16.83
4,246,239
+0.16(+0.96%)
May 23, 2018
16.70
16.87
16.48
16.67
4,075,653
-0.08(-0.48%)
May 22, 2018
17.15
17.24
16.72
16.75
7,310,820
-0.41(-2.39%)
May 21, 2018
17.62
17.79
17.16
17.16
4,527,105
-0.64(-3.60%)
May 18, 2018
17.55
17.85
17.46
17.80
1,880,312
+0.20(+1.14%)
May 17, 2018
17.50
17.74
17.37
17.60
1,646,788
+0.05(+0.28%)
May 16, 2018
17.78
17.79
17.09
17.55
4,513,619
-0.29(-1.63%)
May 15, 2018
17.59
17.85
17.50
17.84
1,750,083
+0.21(+1.19%)
May 14, 2018
17.76
18.03
17.54
17.63
1,842,725
-0.11(-0.62%)
May 11, 2018
18.08
18.18
17.57
17.74
2,018,684
-0.43(-2.37%)
May 10, 2018
18.20
18.26
18.05
18.17
2,175,291
+0.06(+0.33%)
May 09, 2018
17.89
18.18
17.73
18.11
2,143,584
+0.25(+1.40%)
May 08, 2018
17.67
18.13
17.61
17.86
3,573,925
+0.23(+1.30%)
May 07, 2018
17.27
17.73
17.10
17.63
4,911,155
+0.43(+2.50%)
May 04, 2018
16.60
17.35
16.60
17.20
6,567,600
+0.45(+2.69%)
May 03, 2018
18.10
18.47
16.71
16.75
10,931,225
-1.80(-9.70%)
May 02, 2018
18.45
18.70
18.20
18.55
7,228,924
+0.17(+0.92%)
May 01, 2018
18.05
18.43
17.66
18.38
5,341,857
+0.33(+1.83%)
Apr 30, 2018
17.92
18.13
17.71
18.05
3,032,415
+0.20(+1.12%)
Apr 27, 2018
18.40
18.47
17.83
17.85
2,218,304
-0.48(-2.62%)
Apr 26, 2018
18.31
18.52
18.20
18.33
1,636,634
+0.14(+0.77%)
Apr 25, 2018
18.37
18.50
17.80
18.19
2,219,021
-0.18(-0.98%)
Apr 24, 2018
18.73
18.87
18.22
18.37
3,684,834
-0.23(-1.24%)
Apr 23, 2018
18.37
18.75
18.34
18.60
2,394,870
+0.33(+1.81%)
Apr 20, 2018
18.75
18.90
18.21
18.27
3,387,711
-0.57(-3.03%)
Apr 19, 2018
18.82
18.98
18.68
18.84
2,135,789
+0.01(+0.05%)
Apr 18, 2018
18.92
19.12
18.83
18.83
2,354,640
+0.01(+0.05%)
Apr 17, 2018
19.03
19.18
18.70
18.82
4,243,655
-0.15(-0.79%)
Apr 16, 2018
19.00
19.36
18.66
18.97
4,510,056
+0.26(+1.39%)
Apr 13, 2018
18.90
19.08
18.40
18.71
4,517,478
-0.04(-0.21%)
Apr 12, 2018
18.15
18.79
18.00
18.75
5,761,277
+0.65(+3.59%)
Apr 11, 2018
17.07
18.30
17.06
18.10
4,914,929
+0.96(+5.60%)
Apr 10, 2018
17.32
17.40
17.00
17.14
2,977,985
+0.03(+0.18%)
Apr 09, 2018
17.42
17.52
17.09
17.11
1,449,770
-0.22(-1.27%)
Apr 06, 2018
17.33
2,582,660
-0.35(-1.98%)
Apr 05, 2018
17.44
17.74
17.28
17.68
2,789,959
+0.31(+1.78%)
Apr 04, 2018
16.50
17.50
16.43
17.37
2,813,654
+0.40(+2.36%)
Apr 03, 2018
16.90
17.05
16.71
16.97
2,221,647
+0.18(+1.07%)
Apr 02, 2018
16.77
16.96
16.38
16.79
2,561,049
-0.14(-0.83%)
Mar 29, 2018
16.93
16.93
16.93
0
+0.10(+0.59%)
Mar 28, 2018
16.87
17.18
16.66
16.83
3,939,135
+0.24(+1.45%)
Mar 27, 2018
17.44
17.50
16.40
16.59
2,817,298
-0.72(-4.16%)
Mar 26, 2018
17.25
17.52
17.05
17.31
2,541,829
+0.39(+2.30%)
Mar 23, 2018
17.02
17.36
16.79
16.92
3,620,102
-0.14(-0.82%)
Mar 22, 2018
17.60
17.71
17.05
17.06
3,196,933
-0.72(-4.05%)
Mar 21, 2018
17.52
17.99
17.42
17.78
2,136,808
+0.20(+1.14%)
Mar 20, 2018
17.60
17.75
17.33
17.58
2,602,592
+0.03(+0.17%)
Mar 19, 2018
17.59
17.85
17.17
17.55
4,201,118
-0.21(-1.18%)
Mar 16, 2018
18.76
18.84
17.75
17.76
9,914,916
-0.36(-1.99%)
Mar 15, 2018
17.47
18.72
17.25
18.12
10,024,173
+0.67(+3.84%)
Mar 14, 2018
17.62
17.80
17.35
17.45
2,471,252
-0.17(-0.96%)
Mar 13, 2018
17.90
18.03
17.34
17.62
3,075,032
-0.19(-1.07%)
Mar 12, 2018
18.00
18.01
17.63
17.81
2,454,720
-0.17(-0.95%)
Mar 09, 2018
17.87
17.96
17.70
17.98
3,282,367
+0.22(+1.24%)
Mar 08, 2018
18.13
18.29
17.74
17.76
3,527,819
-0.38(-2.09%)
Mar 07, 2018
17.55
18.25
17.46
18.14
5,012,706
+0.40(+2.25%)
Mar 06, 2018
17.87
17.97
17.68
17.74
4,278,524
+0.11(+0.62%)
Mar 05, 2018
17.17
17.82
17.10
17.63
6,169,722
+0.38(+2.20%)
Mar 02, 2018
16.74
17.29
16.63
17.25
4,271,690
+0.65(+3.92%)
Mar 01, 2018
16.70
16.91
16.40
16.60
3,354,901
+0.01(+0.06%)
Feb 28, 2018
16.81
17.01
16.55
16.59
3,212,750
-0.13(-0.78%)
Feb 27, 2018
17.00
17.18
16.70
16.72
4,415,616
-0.10(-0.59%)
Feb 26, 2018
16.53
16.95
16.37
16.82
3,095,273
+0.36(+2.19%)
Feb 23, 2018
16.42
16.63
16.27
16.46
2,105,536
+0.12(+0.73%)
Feb 22, 2018
16.27
16.34
3,409,707
-0.16(-0.97%)
Feb 21, 2018
16.40
16.99
16.39
16.50
4,831,455
+0.11(+0.67%)
Feb 20, 2018
16.29
16.51
16.19
16.39
3,769,028
+0.05(+0.31%)
Feb 16, 2018
16.34
16.34
16.34
0
-0.27(-1.63%)
Feb 15, 2018
16.76
16.27
16.61
4,632,989
+0.03(+0.18%)
Feb 14, 2018
16.49
16.90
16.30
16.58
5,167,577
+0.05(+0.30%)
Feb 13, 2018
15.80
16.59
15.76
16.53
6,522,816
+0.65(+4.09%)
Feb 12, 2018
15.61
16.01
15.46
15.88
8,204,431
+0.44(+2.85%)
Feb 09, 2018
16.04
16.29
13.97
15.44
21,188,900
+1.32(+9.35%)
Feb 08, 2018
14.55
14.02
14.12
7,653,176
-0.05(-0.35%)
Feb 07, 2018
14.34
14.41
14.03
14.17
3,162,140
-0.16(-1.12%)
Feb 06, 2018
13.62
14.36
13.60
14.33
4,801,791
+0.12(+0.84%)
Feb 05, 2018
14.49
14.98
13.95
14.21
4,521,074
-0.47(-3.20%)
Feb 02, 2018
14.98
15.00
14.52
14.68
3,247,236
-0.38(-2.52%)
Feb 01, 2018
14.95
15.27
14.81
15.06
2,003,026
-0.02(-0.13%)
Jan 31, 2018
15.13
15.35
15.03
15.08
2,186,449
-0.02(-0.13%)
Jan 30, 2018
15.31
15.32
14.81
15.10
2,952,000
-0.33(-2.14%)
Jan 29, 2018
15.76
15.78
15.42
15.43
1,808,944
-0.35(-2.22%)
Jan 26, 2018
15.50
15.82
15.48
15.78
2,476,678
+0.36(+2.33%)
Jan 25, 2018
15.37
15.44
15.22
15.42
1,605,414
+0.14(+0.92%)
Jan 24, 2018
15.47
15.60
15.24
15.28
2,655,546
-0.03(-0.20%)
Jan 23, 2018
15.08
15.39
15.00
15.31
3,384,701
+0.34(+2.27%)
Jan 22, 2018
14.95
15.01
14.62
14.97
3,275,060
-0.03(-0.20%)
Jan 19, 2018
15.09
15.30
14.93
15.00
2,925,785
-0.10(-0.66%)
Jan 18, 2018
14.80
15.12
14.78
15.10
3,279,685
+0.28(+1.89%)
Jan 17, 2018
15.09
15.14
14.82
14.82
2,736,624
-0.21(-1.40%)
Jan 16, 2018
15.80
15.98
14.96
15.03
5,154,224
-0.56(-3.59%)
Jan 12, 2018
15.59
15.59
15.59
0
+0.45(+2.97%)
Jan 11, 2018
15.07
15.16
14.92
15.14
2,533,858
+0.17(+1.14%)
Jan 10, 2018
15.01
14.97
2,843,620
+0.27(+1.84%)
Jan 09, 2018
15.00
15.07
14.63
14.70
2,649,211
-0.30(-2.00%)
Jan 08, 2018
15.11
15.28
14.99
15.00
3,335,586
-0.11(-0.73%)
Jan 05, 2018
15.10
15.33
14.95
15.11
2,945,795
+0.03(+0.20%)
Jan 04, 2018
15.00
15.44
14.93
15.08
3,858,120
+0.19(+1.28%)
Jan 03, 2018
14.64
14.89
14.59
14.89
2,647,522
+0.32(+2.20%)
Jan 02, 2018
14.24
14.64
14.18
14.57
2,585,666
+0.37(+2.61%)
Dec 29, 2017
14.20
14.20
14.20
0
-0.05(-0.35%)
Dec 28, 2017
14.50
14.54
14.12
14.25
2,536,355
-0.18(-1.25%)
Dec 27, 2017
14.43
14.46
14.21
14.43
2,368,976
+0.02(+0.14%)
Dec 26, 2017
14.09
14.55
13.91
14.41
3,047,529
+0.30(+2.13%)
Dec 22, 2017
14.16
14.24
14.02
14.11
1,924,834
-0.08(-0.56%)
Dec 21, 2017
14.49
14.50
14.16
14.19
2,063,360
-0.21(-1.46%)
Dec 20, 2017
14.48
14.49
14.20
14.40
1,877,255
-0.05(-0.35%)
Dec 19, 2017
14.50
14.70
14.39
14.45
2,404,340
-0.21(-1.43%)
Dec 18, 2017
14.60
14.71
14.44
14.66
2,692,499
+0.16(+1.10%)
Dec 15, 2017
14.38
14.60
14.19
14.50
4,745,478
+0.20(+1.40%)
Dec 14, 2017
13.92
14.39
13.92
14.30
3,702,982
+0.35(+2.51%)
Dec 13, 2017
14.00
14.15
13.91
13.95
2,168,907
-0.07(-0.50%)
Dec 12, 2017
14.11
14.21
13.93
14.02
2,463,093
-0.07(-0.50%)
Dec 11, 2017
13.87
14.22
13.86
14.09
1,980,151
+0.19(+1.37%)
Dec 08, 2017
13.87
13.96
13.78
13.90
2,033,517
+0.09(+0.65%)
Dec 07, 2017
13.66
13.97
13.65
13.81
2,309,753
+0.14(+1.02%)
Dec 06, 2017
13.66
13.92
13.52
13.67
2,834,596
-0.09(-0.65%)
Dec 05, 2017
13.67
13.97
13.66
13.76
2,274,360
+0.04(+0.29%)
Dec 04, 2017
14.14
14.15
13.66
13.72
3,085,675
-0.38(-2.70%)
Dec 01, 2017
13.97
14.20
13.84
14.10
3,307,572
-0.04(-0.28%)
Nov 30, 2017
13.88
14.21
13.76
14.14
3,447,202
+0.32(+2.32%)
Nov 29, 2017
14.25
14.25
13.63
13.82
3,778,341
-0.37(-2.61%)
Nov 28, 2017
14.21
14.32
14.10
14.19
3,243,520
-0.01(-0.07%)
Nov 27, 2017
14.28
14.39
14.11
14.20
3,099,146
-0.01(-0.07%)
Nov 24, 2017
14.20
14.30
14.19
14.21
891,663
+0.02(+0.14%)
Nov 22, 2017
14.11
14.29
14.11
14.19
3,380,421
+0.23(+1.65%)
Nov 21, 2017
14.19
14.22
13.93
13.96
2,960,668
+0.03(+0.22%)
Nov 20, 2017
13.83
13.94
13.78
13.93
2,795,519
+0.17(+1.24%)
Nov 17, 2017
13.59
13.82
13.51
13.76
2,933,996
+0.18(+1.33%)
Nov 16, 2017
13.60
13.68
13.45
13.58
3,980,654
+0.01(+0.07%)
Nov 15, 2017
13.60
13.78
13.40
13.57
3,178,734
-0.12(-0.88%)
Nov 14, 2017
13.75
13.88
13.59
13.69
3,657,775
-0.06(-0.44%)
Nov 13, 2017
14.11
14.14
13.70
13.75
5,275,207
-0.46(-3.24%)
Nov 10, 2017
14.18
14.31
14.12
14.21
2,460,472
-0.04(-0.28%)
Nov 09, 2017
14.62
14.62
14.08
14.25
4,776,716
-0.40(-2.73%)
Nov 08, 2017
14.50
14.71
14.46
14.65
3,274,103
+0.19(+1.31%)
Nov 07, 2017
14.50
14.78
14.36
14.46
4,965,858
-0.03(-0.21%)
Nov 06, 2017
14.51
14.73
14.39
14.49
7,385,800
-0.05(-0.38%)
Nov 03, 2017
14.73
14.81
14.34
14.54
7,070,921
-0.14(-0.95%)
Nov 02, 2017
15.00
15.00
14.21
14.69
17,189,570
-1.69(-10.29%)
Nov 01, 2017
16.96
17.02
16.31
16.37
8,688,265
-0.55(-3.25%)
Oct 31, 2017
17.09
17.25
16.92
16.92
3,521,330
-0.05(-0.29%)
Oct 30, 2017
16.70
17.01
16.59
16.97
2,655,339
+0.27(+1.62%)
Oct 27, 2017
16.75
17.05
16.59
16.70
3,623,346
+0.07(+0.42%)
Oct 26, 2017
16.49
16.69
16.30
16.63
2,416,211
+0.14(+0.85%)
Oct 25, 2017
16.67
16.82
16.34
16.49
2,378,570
-0.19(-1.14%)
Oct 24, 2017
16.74
16.75
16.41
16.68
3,193,556
+0.04(+0.24%)
Oct 23, 2017
16.79
16.88
16.44
16.64
2,662,865
-0.17(-1.01%)
Oct 20, 2017
16.88
17.01
16.62
16.81
4,022,221
-0.01(-0.06%)
Oct 19, 2017
16.75
16.84
16.51
16.82
3,191,820
-0.08(-0.47%)
Oct 18, 2017
16.94
17.06
16.83
16.90
2,209,317
+0.03(+0.18%)
Oct 17, 2017
16.97
17.06
16.82
16.87
2,402,460
-0.13(-0.76%)
Oct 16, 2017
17.32
17.41
16.97
17.00
3,831,782
-0.26(-1.51%)
Oct 13, 2017
17.34
17.48
17.21
17.26
2,675,611
+0.00(+0.00%)
Oct 12, 2017
17.42
17.54
17.18
17.26
4,084,522
-0.23(-1.32%)
Oct 11, 2017
17.43
17.56
17.37
17.49
2,856,616
-0.02(-0.11%)
Oct 10, 2017
17.92
18.00
17.49
17.51
3,627,538
-0.39(-2.18%)
Oct 09, 2017
17.97
17.98
17.82
17.90
2,646,550
-0.08(-0.44%)
Oct 06, 2017
17.78
18.00
17.67
17.98
5,121,274
+0.15(+0.84%)
Oct 05, 2017
17.49
17.97
17.49
17.83
4,394,110
+0.35(+2.00%)
Oct 04, 2017
17.52
17.66
17.35
17.48
4,372,416
-0.04(-0.23%)
Oct 03, 2017
17.30
17.78
17.23
17.52
4,991,472
+0.24(+1.39%)
Oct 02, 2017
16.78
17.30
16.78
17.28
3,942,285
+0.51(+3.04%)
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%)
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
.