Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.10 27.34 26.11 26.15 7,553,748 -0.75(-2.79%)
Oct 29, 2015 28.12 28.30 26.88 26.90 5,489,269 -1.74(-6.08%)
Oct 28, 2015 27.24 28.67 27.06 28.64 3,873,520 +1.43(+5.26%)
Oct 27, 2015 27.88 28.02 26.93 27.21 3,424,494 -0.89(-3.17%)
Oct 26, 2015 27.23 28.65 27.21 28.10 5,668,073 +0.87(+3.20%)
Oct 23, 2015 28.50 28.75 26.75 27.23 8,117,195 -2.14(-7.29%)
Oct 22, 2015 29.26 29.73 28.80 29.37 3,707,062 +0.61(+2.12%)
Oct 21, 2015 30.24 30.30 28.60 28.76 4,910,157 -1.53(-5.05%)
Oct 20, 2015 31.12 31.25 29.85 30.29 4,447,615 -0.83(-2.67%)
Oct 19, 2015 31.09 31.74 30.51 31.12 3,523,290 +0.12(+0.39%)
Oct 16, 2015 30.39 31.38 30.03 31.00 6,072,424 +1.08(+3.61%)
Oct 15, 2015 28.83 29.96 28.12 29.92 10,300,265 +1.16(+4.03%)
Oct 14, 2015 30.58 30.73 28.60 28.76 7,359,261 -2.02(-6.56%)
Oct 13, 2015 31.00 31.59 30.60 30.78 3,279,912 -0.22(-0.71%)
Oct 12, 2015 31.77 31.81 30.88 31.00 2,728,390 -0.89(-2.79%)
Oct 09, 2015 31.57 32.05 30.86 31.89 3,302,595 +0.39(+1.24%)
Oct 08, 2015 31.95 31.99 30.80 31.50 3,267,900 -0.62(-1.93%)
Oct 07, 2015 31.50 32.42 31.09 32.12 3,765,723 +0.94(+3.01%)
Oct 06, 2015 31.60 32.20 30.40 31.18 5,365,101 -0.70(-2.20%)
Oct 05, 2015 31.95 32.10 30.35 31.88 9,309,829 -1.18(-3.57%)
Oct 02, 2015 31.78 33.08 31.78 33.06 3,375,973 +0.37(+1.13%)
Oct 01, 2015 31.99 33.15 31.63 32.69 4,750,571 +0.87(+2.73%)
Sep 30, 2015 31.75 32.08 30.62 31.82 4,666,846 +0.59(+1.89%)
Sep 29, 2015 31.45 32.49 30.43 31.23 5,631,496 -0.28(-0.89%)
Sep 28, 2015 32.27 32.52 31.21 31.51 4,587,322 -1.12(-3.43%)
Sep 25, 2015 34.07 34.50 32.02 32.63 4,430,169 -0.97(-2.89%)
Sep 24, 2015 33.05 33.68 31.95 33.60 7,550,965 +0.01(+0.03%)
Sep 23, 2015 35.17 35.29 33.25 33.59 7,422,584 -1.72(-4.87%)
Sep 22, 2015 36.20 36.89 35.06 35.31 4,601,669 -1.68(-4.54%)
Sep 21, 2015 37.90 38.69 36.71 36.99 4,299,705 -0.82(-2.17%)
Sep 18, 2015 36.66 38.28 36.65 37.81 11,615,592 +0.67(+1.80%)
Sep 17, 2015 36.66 37.74 36.57 37.14 6,613,163 +0.29(+0.79%)
Sep 16, 2015 36.83 36.98 36.13 36.85 3,348,914 -0.02(-0.05%)
Sep 15, 2015 36.51 37.04 36.31 36.87 3,228,314 +0.11(+0.30%)
Sep 14, 2015 37.28 37.63 36.65 36.76 2,945,664 -0.67(-1.79%)
Sep 11, 2015 37.75 38.13 36.80 37.43 4,231,091 -0.68(-1.78%)
Sep 10, 2015 38.49 38.63 36.54 38.11 4,574,859 -0.18(-0.47%)
Sep 09, 2015 39.06 39.40 37.76 38.29 4,716,288 -0.18(-0.47%)
Sep 08, 2015 37.26 38.50 37.26 38.47 3,703,015 +1.99(+5.46%)
Sep 04, 2015 36.28 36.48 36.48 36.48 4,737,800 -0.38(-1.03%)
Sep 03, 2015 37.99 38.55 36.58 36.86 4,838,395 -0.61(-1.63%)
Sep 02, 2015 37.34 37.53 36.28 37.47 3,329,838 +0.73(+1.99%)
Sep 01, 2015 36.56 37.91 36.31 36.74 3,391,933 -1.04(-2.75%)
Aug 31, 2015 39.02 39.15 37.66 37.78 3,339,613 -1.41(-3.60%)
Aug 28, 2015 38.62 39.59 38.28 39.19 3,368,951 +0.10(+0.26%)
Aug 27, 2015 39.01 40.01 38.12 39.09 4,889,996 +0.94(+2.46%)
Aug 26, 2015 37.73 38.35 36.40 38.15 4,654,343 +1.60(+4.38%)
Aug 25, 2015 38.88 39.07 36.52 36.55 5,209,269 +0.53(+1.47%)
Aug 24, 2015 31.89 38.25 30.15 36.02 8,805,235 -0.56(-1.53%)
Aug 21, 2015 37.94 38.68 36.25 36.58 11,461,898 -3.22(-8.09%)
Aug 20, 2015 42.97 43.35 39.69 39.80 6,448,832 -3.66(-8.42%)
Aug 19, 2015 43.15 44.10 42.81 43.46 3,288,072 +0.21(+0.49%)
Aug 18, 2015 44.55 44.67 43.06 43.25 3,558,821 -0.40(-0.92%)
Aug 17, 2015 42.56 43.67 42.51 43.65 2,610,388 +0.64(+1.49%)
Aug 14, 2015 43.02 43.35 42.53 43.01 2,247,168 +0.00(+0.00%)
Aug 13, 2015 43.09 43.45 42.27 43.01 2,942,633 +0.29(+0.68%)
Aug 12, 2015 43.29 43.95 41.77 42.72 5,228,734 -1.24(-2.82%)
Aug 11, 2015 43.93 44.92 43.25 43.96 3,761,175 -0.61(-1.37%)
Aug 10, 2015 43.75 44.86 43.72 44.57 3,381,088 +0.99(+2.27%)
Aug 07, 2015 43.38 43.64 42.66 43.58 3,212,440 +0.30(+0.69%)
Aug 06, 2015 44.27 44.95 42.27 43.28 6,476,909 -1.28(-2.87%)
Aug 05, 2015 43.59 45.71 43.59 44.56 8,460,727 +1.11(+2.55%)
Aug 04, 2015 43.11 43.72 42.70 43.45 4,127,254 +0.27(+0.63%)
Aug 03, 2015 44.45 44.53 42.52 43.18 7,488,700 -1.31(-2.94%)
Jul 31, 2015 44.91 45.72 43.50 44.49 16,921,376 -3.27(-6.85%)
Jul 30, 2015 47.80 47.95 46.76 47.76 9,670,764 +0.22(+0.46%)
Jul 29, 2015 46.18 47.75 45.53 47.54 6,349,530 +1.85(+4.05%)
Jul 28, 2015 46.42 46.57 44.52 45.69 7,435,505 -0.66(-1.42%)
Jul 27, 2015 46.21 47.20 45.71 46.35 4,774,025 -0.39(-0.83%)
Jul 24, 2015 48.08 48.68 45.86 46.74 8,969,943 -1.99(-4.08%)
Jul 23, 2015 47.76 50.08 47.73 48.73 8,424,003 +2.11(+4.53%)
Jul 22, 2015 46.81 47.75 46.51 46.62 3,679,911 +0.00(+0.00%)
Jul 21, 2015 47.01 47.34 46.11 46.62 3,941,838 +0.13(+0.28%)
Jul 20, 2015 48.02 48.39 46.37 46.49 5,354,527 -1.58(-3.29%)
Jul 17, 2015 48.52 49.25 47.98 48.07 3,919,775 -0.21(-0.43%)
Jul 16, 2015 48.42 48.90 47.56 48.28 4,171,650 -0.31(-0.64%)
Jul 15, 2015 49.65 49.65 48.12 48.59 4,094,057 -1.06(-2.13%)
Jul 14, 2015 49.79 50.30 49.32 49.65 3,714,606 -0.02(-0.04%)
Jul 13, 2015 50.68 50.94 49.30 49.67 3,905,969 -0.02(-0.04%)
Jul 10, 2015 49.08 49.99 48.31 49.69 4,520,109 +0.78(+1.59%)
Jul 09, 2015 48.78 49.73 48.57 48.91 5,520,426 +1.35(+2.84%)
Jul 08, 2015 46.73 48.60 46.45 47.56 7,141,817 -0.09(-0.19%)
Jul 07, 2015 48.47 48.47 45.35 47.65 6,025,863 -0.36(-0.75%)
Jul 06, 2015 47.00 49.18 47.00 48.01 4,914,815 -0.18(-0.37%)
Jul 02, 2015 48.83 48.19 48.19 48.19 3,499,600 -0.32(-0.66%)
Jul 01, 2015 49.59 49.90 48.30 48.51 3,996,851 -0.40(-0.82%)
Jun 30, 2015 48.25 48.97 48.18 48.91 4,532,340 +1.13(+2.37%)
Jun 29, 2015 47.22 48.85 46.53 47.78 6,686,760 -1.08(-2.21%)
Jun 26, 2015 50.80 50.81 48.37 48.86 13,198,453 -2.75(-5.33%)
Jun 25, 2015 51.66 51.90 50.97 51.61 6,140,640 +0.66(+1.30%)
Jun 24, 2015 51.52 51.94 50.56 50.95 7,015,128 -1.88(-3.56%)
Jun 23, 2015 52.64 53.01 52.31 52.83 4,388,734 +0.40(+0.76%)
Jun 22, 2015 52.83 52.94 51.66 52.43 9,079,309 -1.22(-2.27%)
Jun 19, 2015 54.43 54.59 53.32 53.65 9,273,124 -0.58(-1.07%)
Jun 18, 2015 54.66 55.33 54.20 54.23 7,699,144 +0.15(+0.28%)
Jun 17, 2015 53.67 54.54 53.51 54.08 7,860,443 +0.92(+1.73%)
Jun 16, 2015 53.47 54.00 52.51 53.16 6,395,203 +0.04(+0.08%)
Jun 15, 2015 51.21 53.38 50.95 53.12 7,441,128 +1.32(+2.55%)
Jun 12, 2015 51.00 52.30 50.42 51.80 5,498,280 +0.64(+1.25%)
Jun 11, 2015 51.87 51.92 50.77 51.16 4,346,525 -0.16(-0.30%)
Jun 10, 2015 51.43 51.91 50.46 51.31 5,847,792 +0.67(+1.32%)
Jun 09, 2015 51.10 51.16 49.75 50.65 7,364,840 -0.25(-0.50%)
Jun 08, 2015 51.82 52.48 50.13 50.90 15,279,581 -0.13(-0.25%)
Jun 05, 2015 49.31 51.12 48.47 51.03 15,835,103 +3.08(+6.42%)
Jun 04, 2015 49.07 49.69 47.61 47.95 13,323,905 +0.26(+0.55%)
Jun 03, 2015 47.72 48.29 47.04 47.69 6,840,746 +0.68(+1.45%)
Jun 02, 2015 47.40 48.09 46.70 47.01 6,472,991 -0.25(-0.53%)
Jun 01, 2015 47.30 47.78 46.60 47.26 7,005,067 +0.69(+1.48%)
May 29, 2015 46.45 47.25 45.55 46.57 10,295,885 -0.25(-0.53%)
May 28, 2015 45.10 47.28 44.84 46.82 13,148,564 +1.81(+4.02%)
May 27, 2015 44.94 45.29 43.82 45.01 6,031,691 -0.15(-0.33%)
May 26, 2015 45.17 45.50 43.86 45.16 6,340,183 +0.09(+0.20%)
May 22, 2015 43.97 45.07 45.07 45.07 10,549,300 +1.85(+4.28%)
May 21, 2015 42.50 43.91 42.26 43.22 5,650,966 +0.95(+2.25%)
May 20, 2015 42.07 42.44 41.62 42.27 4,156,601 +0.74(+1.78%)
May 19, 2015 41.42 42.38 41.41 41.53 3,034,800 -0.04(-0.10%)
May 18, 2015 40.85 41.78 40.84 41.57 3,154,764 +0.20(+0.48%)
May 15, 2015 42.41 42.49 40.81 41.37 4,873,529 -1.02(-2.41%)
May 14, 2015 42.50 42.77 41.64 42.39 6,342,933 -1.07(-2.46%)
May 13, 2015 41.63 43.68 41.11 43.46 10,790,862 +2.16(+5.23%)
May 12, 2015 41.40 41.65 40.36 41.30 3,549,708 -0.58(-1.38%)
May 11, 2015 41.65 42.99 41.62 41.88 3,275,620 +0.19(+0.46%)
May 08, 2015 41.30 42.54 41.20 41.69 4,853,279 +1.35(+3.35%)
May 07, 2015 40.12 40.70 40.00 40.34 2,909,747 +0.24(+0.60%)
May 06, 2015 40.90 41.00 39.47 40.10 4,636,455 -0.44(-1.09%)
May 05, 2015 42.81 43.21 40.46 40.54 6,133,218 -2.79(-6.44%)
May 04, 2015 43.18 44.35 42.87 43.33 4,409,125 +0.02(+0.05%)
May 01, 2015 43.84 44.69 42.80 43.31 10,850,360 +2.01(+4.87%)
Apr 30, 2015 20.05 20.05 20.05 41.30 7,863,900 -1.66(-3.86%)
Apr 29, 2015 42.66 43.31 42.25 42.96 3,652,837 -0.04(-0.09%)
Apr 28, 2015 43.53 43.92 42.23 43.00 3,291,400 -0.41(-0.94%)
Apr 27, 2015 44.20 44.89 43.31 43.41 3,500,346 -0.62(-1.41%)
Apr 24, 2015 44.30 44.84 43.82 44.03 4,024,383 +0.10(+0.23%)
Apr 23, 2015 43.68 44.37 43.24 43.93 3,946,843 +0.26(+0.60%)
Apr 22, 2015 43.52 44.26 42.88 43.67 3,417,927 +0.19(+0.43%)
Apr 21, 2015 43.86 44.50 43.26 43.48 7,120,747 +1.05(+2.49%)
Apr 20, 2015 41.43 42.75 41.21 42.43 4,154,046 +1.59(+3.89%)
Apr 17, 2015 41.79 41.79 40.70 40.84 3,476,878 -1.17(-2.79%)
Apr 16, 2015 42.42 43.24 41.91 42.01 3,371,475 -0.63(-1.48%)
Apr 15, 2015 42.00 42.83 41.71 42.64 3,334,221 +0.88(+2.11%)
Apr 14, 2015 41.90 42.23 40.81 41.76 4,097,422 -0.08(-0.19%)
Apr 13, 2015 42.69 42.98 41.73 41.84 5,185,540 -1.40(-3.24%)
Apr 10, 2015 41.41 43.28 40.94 43.24 8,759,252 +2.18(+5.31%)
Apr 09, 2015 41.17 41.34 40.54 41.06 3,331,723 -0.16(-0.39%)
Apr 08, 2015 40.54 41.70 40.50 41.22 6,579,754 +1.31(+3.28%)
Apr 07, 2015 39.29 40.78 39.20 39.91 5,978,022 +0.97(+2.49%)
Apr 06, 2015 38.17 39.24 38.12 38.94 2,839,426 +0.28(+0.72%)
Apr 02, 2015 38.44 38.66 38.66 38.66 2,933,700 +0.52(+1.36%)
Apr 01, 2015 38.98 39.30 37.67 38.14 5,264,284 -1.11(-2.83%)
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%)
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.