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 (%)
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%)
Apr 03, 2017 12.61 12.80 12.43 12.49 5,036,182 -0.12(-0.95%)
Mar 31, 2017 12.87 12.88 12.60 12.61 4,815,835 -0.21(-1.64%)
Mar 30, 2017 12.93 12.94 12.60 12.82 5,203,302 +0.06(+0.47%)
Mar 29, 2017 12.70 12.80 12.49 12.76 6,163,348 +0.25(+2.00%)
Mar 28, 2017 12.37 12.68 12.36 12.51 5,110,769 +0.18(+1.46%)
Mar 27, 2017 12.19 12.42 12.14 12.33 5,537,565 +0.05(+0.41%)
Mar 24, 2017 12.33 12.44 12.11 12.28 7,177,114 +0.09(+0.74%)
Mar 23, 2017 12.46 12.72 12.15 12.19 24,845,748 +0.70(+6.09%)
Mar 22, 2017 11.46 11.52 11.18 11.49 5,362,662 +0.05(+0.44%)
Mar 21, 2017 11.66 11.73 11.28 11.44 7,723,368 -0.17(-1.46%)
Mar 20, 2017 11.43 11.97 11.42 11.61 17,147,966 +0.88(+8.20%)
Mar 17, 2017 10.75 10.78 10.55 10.73 4,558,542 -0.07(-0.65%)
Mar 16, 2017 10.75 10.84 10.63 10.80 2,871,304 +0.12(+1.12%)
Mar 15, 2017 10.43 10.71 10.39 10.68 4,127,664 +0.28(+2.69%)
Mar 14, 2017 10.70 10.80 10.38 10.40 4,762,857 -0.36(-3.35%)
Mar 13, 2017 10.61 10.95 10.59 10.76 3,398,993 +0.11(+1.03%)
Mar 10, 2017 10.48 10.72 10.47 10.65 3,606,674 +0.21(+2.01%)
Mar 09, 2017 10.59 10.65 10.35 10.44 4,480,775 -0.16(-1.51%)
Mar 08, 2017 10.61 10.83 10.57 10.60 3,850,474 -0.02(-0.19%)
Mar 07, 2017 10.77 10.85 10.56 10.62 5,128,901 -0.23(-2.12%)
Mar 06, 2017 11.06 11.09 10.78 10.85 4,210,291 -0.21(-1.90%)
Mar 03, 2017 11.14 11.20 10.91 11.06 4,030,935 +0.06(+0.55%)
Mar 02, 2017 11.00 11.19 10.98 11.00 3,494,724 -0.08(-0.72%)
Mar 01, 2017 11.31 11.34 10.95 11.08 6,514,979 -0.18(-1.60%)
Feb 28, 2017 11.43 11.44 11.20 11.26 4,111,247 -0.24(-2.09%)
Feb 27, 2017 11.46 11.51 11.23 11.50 4,281,311 +0.26(+2.31%)
Feb 24, 2017 11.27 11.27 11.14 11.24 3,446,220 -0.07(-0.62%)
Feb 23, 2017 11.33 11.99 11.18 11.31 16,338,781 +0.08(+0.71%)
Feb 22, 2017 11.83 11.85 11.20 11.23 6,662,879 -0.57(-4.83%)
Feb 21, 2017 11.87 12.00 11.75 11.80 3,843,869 -0.03(-0.25%)
Feb 17, 2017 11.83 11.83 11.83 0 +0.48(+4.23%)
Feb 16, 2017 11.85 11.85 11.24 11.35 6,421,664 -0.38(-3.24%)
Feb 15, 2017 11.86 11.95 11.71 11.73 3,188,334 -0.16(-1.35%)
Feb 14, 2017 11.74 12.05 11.56 11.89 5,493,441 +0.13(+1.11%)
Feb 13, 2017 11.75 11.79 11.42 11.76 6,475,883 +0.30(+2.62%)
Feb 10, 2017 11.28 11.47 11.19 11.46 4,943,307 +0.20(+1.78%)
Feb 09, 2017 11.21 11.41 11.03 11.26 4,990,039 +0.25(+2.27%)
Feb 08, 2017 11.11 11.16 10.97 11.01 4,804,747 -0.10(-0.90%)
Feb 07, 2017 10.96 11.15 10.90 11.11 8,686,932 +0.26(+2.40%)
Feb 06, 2017 10.90 11.15 10.82 10.85 10,222,912 -0.08(-0.73%)
Feb 03, 2017 10.79 11.15 10.60 10.93 24,770,676 -2.04(-15.73%)
Feb 02, 2017 13.24 13.26 12.96 12.97 9,869,977 -0.18(-1.37%)
Feb 01, 2017 13.61 13.74 12.92 13.15 5,455,531 -0.40(-2.95%)
Jan 31, 2017 12.94 13.66 12.80 13.55 7,773,224 +0.59(+4.55%)
Jan 30, 2017 12.79 12.99 12.52 12.96 5,594,844 +0.36(+2.86%)
Jan 27, 2017 12.93 12.95 12.59 12.60 4,894,112 -0.22(-1.72%)
Jan 26, 2017 13.19 13.22 12.74 12.82 2,958,445 -0.20(-1.54%)
Jan 25, 2017 12.93 13.22 12.83 13.02 3,541,549 +0.25(+1.96%)
Jan 24, 2017 13.02 13.12 12.59 12.77 4,710,685 -0.18(-1.39%)
Jan 23, 2017 13.00 13.30 12.90 12.95 3,695,616 -0.09(-0.69%)
Jan 20, 2017 13.19 13.23 12.96 13.04 3,417,031 -0.08(-0.61%)
Jan 19, 2017 13.16 13.49 13.06 13.12 4,735,810 +0.06(+0.46%)
Jan 18, 2017 13.20 13.25 12.96 13.06 2,732,267 -0.10(-0.76%)
Jan 17, 2017 13.56 13.64 13.12 13.16 3,427,267 -0.28(-2.08%)
Jan 13, 2017 13.44 13.44 13.44 0 +0.50(+3.86%)
Jan 12, 2017 12.96 13.02 12.59 12.94 1,837,233 -0.03(-0.23%)
Jan 11, 2017 12.99 13.30 12.75 12.97 4,360,268 +0.07(+0.54%)
Jan 10, 2017 12.83 13.15 12.62 12.90 7,855,962 +0.21(+1.65%)
Jan 09, 2017 12.57 12.73 12.40 12.69 2,513,226 +0.15(+1.20%)
Jan 06, 2017 12.61 12.71 12.42 12.54 3,205,018 -0.05(-0.40%)
Jan 05, 2017 12.67 13.15 12.51 12.59 4,208,504 -0.08(-0.63%)
Jan 04, 2017 12.33 12.73 12.16 12.67 5,317,169 +0.37(+3.01%)
Jan 03, 2017 11.67 12.44 11.58 12.30 4,835,908 +0.40(+3.36%)
Dec 30, 2016 11.90 11.90 11.90 0 +0.08(+0.68%)
Dec 29, 2016 11.88 11.91 11.55 11.82 5,304,763 -0.13(-1.09%)
Dec 28, 2016 12.43 12.45 11.88 11.95 3,827,652 -0.44(-3.51%)
Dec 27, 2016 12.25 12.62 12.20 12.38 2,867,034 +0.17(+1.43%)
Dec 23, 2016 12.21 12.21 12.21 0 +0.06(+0.49%)
Dec 22, 2016 12.53 12.55 12.05 12.15 3,714,858 -0.39(-3.11%)
Dec 21, 2016 13.00 13.00 12.31 12.54 5,054,845 -0.44(-3.39%)
Dec 20, 2016 13.28 13.42 12.90 12.98 3,429,646 -0.31(-2.33%)
Dec 19, 2016 13.22 13.48 13.09 13.29 2,596,824 +0.08(+0.61%)
Dec 16, 2016 13.37 13.40 13.00 13.21 3,211,319 +0.03(+0.23%)
Dec 15, 2016 13.27 13.32 13.06 13.18 2,484,194 +0.11(+0.84%)
Dec 14, 2016 13.32 13.45 13.06 13.07 3,013,283 -0.25(-1.88%)
Dec 13, 2016 13.36 13.52 13.22 13.32 2,913,970 +0.00(+0.00%)
Dec 12, 2016 13.60 13.69 13.16 13.32 3,614,649 -0.37(-2.70%)
Dec 09, 2016 13.84 14.00 13.56 13.69 2,548,576 -0.15(-1.08%)
Dec 08, 2016 13.67 14.05 13.55 13.84 4,406,700 +0.23(+1.69%)
Dec 07, 2016 13.22 13.68 13.18 13.61 3,864,739 +0.41(+3.11%)
Dec 06, 2016 12.96 13.25 12.77 13.20 2,761,237 +0.20(+1.54%)
Dec 05, 2016 12.62 13.18 12.62 13.00 3,921,075 +0.44(+3.50%)
Dec 02, 2016 12.30 12.56 12.15 12.56 2,732,213 +0.18(+1.45%)
Dec 01, 2016 12.85 13.03 12.31 12.38 4,600,859 -0.46(-3.58%)
Nov 30, 2016 12.85 13.08 12.67 12.84 3,082,185 +0.02(+0.16%)
Nov 29, 2016 12.87 13.04 12.80 12.82 2,826,483 -0.10(-0.77%)
Nov 28, 2016 13.27 13.36 12.77 12.92 3,152,825 -0.33(-2.49%)
Nov 25, 2016 13.48 13.49 13.14 13.25 1,067,811 -0.10(-0.75%)
Nov 23, 2016 13.35 13.35 13.35 0 +0.24(+1.83%)
Nov 22, 2016 13.13 13.30 12.87 13.11 7,538,609 -0.76(-5.48%)
Nov 21, 2016 13.66 13.97 13.64 13.87 2,730,261 +0.24(+1.76%)
Nov 18, 2016 13.72 13.95 13.62 13.63 2,575,046 -0.15(-1.09%)
Nov 17, 2016 13.56 13.87 13.32 13.78 3,648,670 +0.16(+1.17%)
Nov 16, 2016 13.76 13.86 13.53 13.62 4,592,638 -0.50(-3.54%)
Nov 15, 2016 14.07 14.58 14.02 14.12 3,793,328 +0.04(+0.28%)
Nov 14, 2016 14.45 14.58 13.86 14.08 3,571,266 -0.32(-2.22%)
Nov 11, 2016 14.17 14.55 13.88 14.40 5,149,843 +0.21(+1.48%)
Nov 10, 2016 13.78 14.68 13.75 14.19 8,624,847 +0.64(+4.72%)
Nov 09, 2016 13.32 13.74 13.30 13.55 5,944,457 -0.01(-0.07%)
Nov 08, 2016 13.34 13.83 13.28 13.56 5,176,526 -0.06(-0.44%)
Nov 07, 2016 12.61 13.90 12.48 13.62 14,381,719 +1.28(+10.37%)
Nov 04, 2016 12.74 12.97 12.32 12.34 16,855,368 +1.33(+12.08%)
Nov 03, 2016 11.38 11.48 10.87 11.01 8,975,558 -0.31(-2.74%)
Nov 02, 2016 11.81 11.89 11.31 11.32 4,832,277 -0.59(-4.95%)
Nov 01, 2016 11.63 12.03 11.62 11.91 4,282,029 +0.29(+2.50%)
Oct 31, 2016 11.53 11.72 11.53 11.62 2,755,207 +0.09(+0.78%)
Oct 28, 2016 11.59 11.93 11.37 11.53 4,997,721 -0.07(-0.60%)
Oct 27, 2016 12.00 12.10 11.57 11.60 4,044,025 -0.30(-2.52%)
Oct 26, 2016 12.00 12.37 11.82 11.90 3,850,883 -0.17(-1.41%)
Oct 25, 2016 12.35 12.36 12.05 12.07 2,912,936 -0.26(-2.11%)
Oct 24, 2016 12.55 12.69 12.24 12.33 4,281,810 -0.31(-2.45%)
Oct 21, 2016 12.34 12.74 12.11 12.64 4,407,985 +0.36(+2.93%)
Oct 20, 2016 12.36 12.40 12.24 12.28 2,602,838 -0.09(-0.73%)
Oct 19, 2016 12.48 12.66 12.31 12.37 3,817,521 -0.16(-1.28%)
Oct 18, 2016 12.58 12.58 12.35 12.53 2,233,052 +0.15(+1.21%)
Oct 17, 2016 12.67 12.73 12.29 12.38 3,668,328 -0.37(-2.90%)
Oct 14, 2016 12.98 13.22 12.75 12.75 2,699,871 -0.12(-0.93%)
Oct 13, 2016 12.95 13.02 12.68 12.87 3,917,563 -0.24(-1.83%)
Oct 12, 2016 12.94 13.30 12.83 13.11 4,535,654 -0.19(-1.43%)
Oct 11, 2016 13.74 13.74 13.26 13.30 3,962,425 -0.46(-3.34%)
Oct 10, 2016 13.74 13.93 13.72 13.76 2,015,177 +0.07(+0.51%)
Oct 07, 2016 13.85 14.14 13.61 13.69 3,483,294 -0.14(-1.01%)
Oct 06, 2016 14.75 14.75 13.68 13.83 8,254,426 -0.86(-5.85%)
Oct 05, 2016 14.50 15.03 14.47 14.69 3,804,498 +0.20(+1.38%)
Oct 04, 2016 14.68 14.76 14.45 14.49 2,508,935 -0.19(-1.29%)
Oct 03, 2016 14.58 14.84 14.45 14.68 2,505,075 -0.05(-0.34%)
Sep 30, 2016 14.59 14.79 14.38 14.73 2,680,772 +0.24(+1.66%)
Sep 29, 2016 14.85 14.90 14.32 14.49 3,586,434 -0.37(-2.49%)
Sep 28, 2016 14.87 15.03 14.65 14.86 2,921,582 +0.08(+0.54%)
Sep 27, 2016 14.47 14.91 14.47 14.78 4,117,050 +0.30(+2.07%)
Sep 26, 2016 14.20 14.49 14.03 14.48 3,328,878 +0.11(+0.77%)
Sep 23, 2016 14.87 14.90 14.29 14.37 7,103,349 -0.12(-0.83%)
Sep 22, 2016 13.93 14.56 13.85 14.49 7,367,896 +0.68(+4.92%)
Sep 21, 2016 13.67 13.94 13.55 13.81 4,576,486 +0.26(+1.92%)
Sep 20, 2016 13.65 13.84 13.51 13.55 2,804,295 -0.03(-0.22%)
Sep 19, 2016 14.08 14.17 13.38 13.58 5,004,210 -0.44(-3.14%)
Sep 16, 2016 14.01 14.22 13.88 14.02 4,224,190 -0.06(-0.43%)
Sep 15, 2016 14.04 14.21 13.95 14.08 3,629,309 +0.06(+0.43%)
Sep 14, 2016 14.47 14.65 13.84 14.02 5,036,544 -0.39(-2.71%)
Sep 13, 2016 14.39 14.72 14.16 14.41 3,364,142 -0.23(-1.57%)
Sep 12, 2016 14.42 14.83 14.36 14.64 4,109,055 +0.03(+0.21%)
Sep 09, 2016 15.22 15.22 14.50 14.61 4,749,515 -0.62(-4.07%)
Sep 08, 2016 15.51 15.59 15.16 15.23 3,960,656 -0.40(-2.56%)
Sep 07, 2016 15.70 16.39 15.58 15.63 6,909,838 -0.02(-0.13%)
Sep 06, 2016 15.24 15.67 15.21 15.65 4,123,629 +0.42(+2.76%)
Sep 02, 2016 15.14 15.23 15.23 15.23 2,954,600 +0.04(+0.26%)
Sep 01, 2016 14.43 15.54 14.36 15.19 8,582,468 +0.83(+5.78%)
Aug 31, 2016 14.27 14.62 14.10 14.36 4,139,706 -0.01(-0.07%)
Aug 30, 2016 14.66 14.73 14.22 14.37 3,358,619 -0.21(-1.44%)
Aug 29, 2016 14.62 14.78 14.35 14.58 3,004,635 +0.02(+0.14%)
Aug 26, 2016 15.00 15.01 14.41 14.56 5,679,831 -0.36(-2.41%)
Aug 25, 2016 15.03 15.16 14.79 14.92 4,143,231 -0.02(-0.13%)
Aug 24, 2016 15.52 15.55 14.85 14.94 3,352,947 -0.48(-3.11%)
Aug 23, 2016 15.42 15.72 15.35 15.42 3,492,509 +0.18(+1.18%)
Aug 22, 2016 15.37 15.43 15.00 15.24 3,706,021 -0.20(-1.30%)
Aug 19, 2016 14.74 15.75 14.64 15.44 8,324,642 +0.59(+3.97%)
Aug 18, 2016 14.59 14.99 14.36 14.85 4,828,782 +0.44(+3.05%)
Aug 17, 2016 14.67 14.72 14.23 14.41 3,976,996 -0.23(-1.57%)
Aug 16, 2016 14.19 14.74 14.18 14.64 4,019,614 +0.11(+0.76%)
Aug 15, 2016 14.41 14.73 14.28 14.53 3,443,865 +0.17(+1.18%)
Aug 12, 2016 14.63 14.65 14.16 14.36 3,955,233 -0.10(-0.69%)
Aug 11, 2016 13.92 14.64 13.91 14.46 5,725,316 +0.55(+3.95%)
Aug 10, 2016 14.22 14.30 13.80 13.91 7,851,517 -0.43(-3.00%)
Aug 09, 2016 14.20 14.41 14.06 14.34 6,303,611 -0.08(-0.55%)
Aug 08, 2016 14.53 14.82 14.06 14.42 10,187,294 -0.31(-2.10%)
Aug 05, 2016 13.93 14.82 13.80 14.73 25,846,146 -2.02(-12.06%)
Aug 04, 2016 17.30 17.46 16.65 16.75 11,908,037 -0.52(-3.01%)
Aug 03, 2016 17.56 17.70 17.23 17.27 5,862,163 -0.33(-1.88%)
Aug 02, 2016 16.86 17.70 16.82 17.60 6,304,901 +0.64(+3.77%)
Aug 01, 2016 17.53 17.75 16.87 16.96 5,104,658 -0.46(-2.64%)
Jul 29, 2016 17.62 17.90 17.08 17.42 7,469,325 -0.67(-3.70%)
Jul 28, 2016 16.60 18.42 16.40 18.09 12,649,423 +1.60(+9.70%)
Jul 27, 2016 16.75 16.92 16.48 16.49 2,611,321 -0.13(-0.78%)
Jul 26, 2016 16.40 16.90 16.34 16.62 2,918,297 +0.09(+0.54%)
Jul 25, 2016 16.24 16.59 16.02 16.53 2,849,324 +0.25(+1.54%)
Jul 22, 2016 16.18 16.44 15.96 16.28 2,973,234 +0.21(+1.31%)
Jul 21, 2016 16.33 16.65 16.01 16.07 2,984,194 -0.30(-1.83%)
Jul 20, 2016 16.42 16.49 16.13 16.37 3,343,240 -0.02(-0.12%)
Jul 19, 2016 16.53 16.65 16.33 16.39 2,309,805 -0.07(-0.43%)
Jul 18, 2016 16.23 16.55 16.18 16.46 2,367,987 +0.20(+1.23%)
Jul 15, 2016 16.64 16.65 16.16 16.26 4,087,093 -0.29(-1.75%)
Jul 14, 2016 17.02 17.07 16.47 16.55 5,991,548 -0.28(-1.66%)
Jul 13, 2016 16.89 17.25 16.48 16.83 4,337,720 +0.12(+0.72%)
Jul 12, 2016 16.06 16.89 15.86 16.71 5,720,510 +0.40(+2.45%)
Jul 11, 2016 16.55 16.80 16.29 16.31 4,589,301 -0.11(-0.67%)
Jul 08, 2016 16.20 16.47 16.00 16.42 4,566,916 +0.42(+2.63%)
Jul 07, 2016 16.08 16.34 15.97 16.00 3,496,542 +0.06(+0.38%)
Jul 05, 2016 16.14 16.25 15.56 15.94 3,604,952 -0.46(-2.80%)
Jul 01, 2016 16.39 16.40 16.40 16.40 5,576,800 -0.07(-0.43%)
Jun 30, 2016 16.00 17.07 15.39 16.47 11,833,924 +0.59(+3.72%)
Jun 29, 2016 15.33 16.02 15.15 15.88 4,195,458 +0.74(+4.89%)
Jun 28, 2016 15.19 15.62 14.96 15.14 4,114,664 +0.49(+3.34%)
Jun 27, 2016 15.36 15.51 14.56 14.65 4,968,544 -0.91(-5.85%)
Jun 24, 2016 16.04 16.30 15.36 15.56 8,724,772 -1.32(-7.82%)
Jun 23, 2016 16.43 16.91 16.26 16.88 3,957,387 +0.59(+3.62%)
Jun 22, 2016 16.75 16.78 16.21 16.29 3,547,307 -0.49(-2.92%)
Jun 21, 2016 17.16 17.32 16.62 16.78 5,004,261 -0.20(-1.18%)
Jun 20, 2016 17.07 17.35 16.95 16.98 3,322,471 +0.13(+0.77%)
Jun 17, 2016 16.87 17.05 16.70 16.85 6,154,905 +0.11(+0.66%)
Jun 16, 2016 16.23 16.84 15.76 16.74 6,762,547 +0.69(+4.30%)
Jun 15, 2016 15.46 16.61 15.42 16.05 10,183,721 +0.62(+4.02%)
Jun 14, 2016 15.52 15.80 15.29 15.43 5,163,873 -0.21(-1.34%)
Jun 13, 2016 15.59 16.40 15.38 15.64 5,703,808 -0.17(-1.08%)
Jun 10, 2016 16.34 16.39 15.76 15.81 3,430,401 -0.77(-4.64%)
Jun 09, 2016 16.68 17.10 16.45 16.58 2,594,985 -0.23(-1.37%)
Jun 08, 2016 17.17 17.25 16.64 16.81 4,174,084 -0.31(-1.81%)
Jun 07, 2016 17.06 17.29 16.85 17.12 3,593,440 +0.02(+0.12%)
Jun 06, 2016 16.91 17.29 16.75 17.10 3,138,637 +0.21(+1.24%)
Jun 03, 2016 16.75 17.09 16.50 16.89 4,623,861 +0.00(+0.00%)
Jun 02, 2016 16.04 16.96 16.03 16.89 4,468,935 +0.69(+4.26%)
Jun 01, 2016 15.78 16.23 15.47 16.20 4,232,931 +0.28(+1.76%)
May 31, 2016 15.96 16.14 15.71 15.92 3,199,234 +0.06(+0.38%)
May 27, 2016 15.50 15.86 15.86 15.86 5,794,500 +0.10(+0.63%)
May 26, 2016 15.62 15.87 15.40 15.76 4,879,806 +0.22(+1.42%)
May 25, 2016 15.74 16.01 15.27 15.54 5,864,255 +0.15(+0.97%)
May 24, 2016 14.38 15.59 14.25 15.39 10,309,755 +1.14(+8.00%)
May 23, 2016 13.85 14.50 13.81 14.25 4,052,313 +0.46(+3.34%)
May 20, 2016 13.29 13.95 13.08 13.79 5,464,556 +0.38(+2.83%)
May 19, 2016 13.44 14.08 13.19 13.41 4,882,702 -0.10(-0.74%)
May 18, 2016 13.31 13.68 13.23 13.51 3,531,253 +0.12(+0.90%)
May 17, 2016 13.01 13.74 13.01 13.39 5,756,474 +0.27(+2.06%)
May 16, 2016 12.38 13.27 12.38 13.12 6,184,749 +0.34(+2.66%)
May 13, 2016 12.72 12.99 12.55 12.78 3,224,594 +0.12(+0.95%)
May 12, 2016 13.39 13.45 12.47 12.66 4,858,377 -0.59(-4.45%)
May 11, 2016 13.52 13.66 13.25 13.25 3,630,398 -0.14(-1.05%)
May 10, 2016 12.90 13.54 12.65 13.39 6,388,819 +0.56(+4.36%)
May 09, 2016 13.05 13.10 12.53 12.83 6,639,855 -0.12(-0.89%)
May 06, 2016 14.00 14.49 12.80 12.95 24,094,948 -3.04(-18.99%)
May 05, 2016 16.28 16.41 15.85 15.98 5,645,724 -0.21(-1.30%)
May 04, 2016 16.50 16.77 16.01 16.19 4,458,431 -0.49(-2.94%)
May 03, 2016 16.92 17.15 16.51 16.68 4,255,362 -0.56(-3.25%)
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.