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 (%)
Aug 30, 2019 13.45 13.57 13.33 13.43 1,870,700 +0.04(+0.30%)
Aug 29, 2019 13.17 13.47 13.16 13.39 2,525,255 +0.33(+2.53%)
Aug 28, 2019 13.23 13.28 12.92 13.06 2,074,463 -0.27(-2.03%)
Aug 27, 2019 13.60 13.64 13.31 13.33 2,173,880 -0.19(-1.41%)
Aug 26, 2019 13.63 13.65 13.46 13.52 2,296,777 +0.02(+0.15%)
Aug 23, 2019 13.50 13.75 13.36 13.50 3,211,700 -0.07(-0.52%)
Aug 22, 2019 13.50 13.60 13.45 13.57 2,322,108 +0.07(+0.52%)
Aug 21, 2019 13.58 13.71 13.49 13.50 1,995,760 -0.01(-0.07%)
Aug 20, 2019 13.26 13.58 13.24 13.51 4,813,993 +0.22(+1.66%)
Aug 19, 2019 13.39 13.47 13.25 13.29 2,492,489 +0.01(+0.08%)
Aug 16, 2019 13.36 13.43 13.20 13.28 5,184,800 +0.01(+0.08%)
Aug 15, 2019 13.35 13.48 13.19 13.27 3,858,793 -0.07(-0.52%)
Aug 14, 2019 12.80 13.56 12.66 13.34 8,687,292 +0.36(+2.77%)
Aug 13, 2019 12.79 13.07 12.76 12.98 3,746,636 +0.12(+0.93%)
Aug 12, 2019 13.12 13.24 12.73 12.86 2,570,248 -0.38(-2.87%)
Aug 09, 2019 13.31 13.40 13.10 13.24 2,588,400 -0.13(-0.97%)
Aug 08, 2019 13.34 13.43 13.17 13.37 2,386,692 +0.23(+1.75%)
Aug 07, 2019 12.99 13.18 12.75 13.14 3,704,775 -0.01(-0.08%)
Aug 06, 2019 13.53 13.74 13.10 13.15 3,802,927 -0.14(-1.05%)
Aug 05, 2019 13.31 13.46 13.04 13.29 6,318,337 -0.47(-3.42%)
Aug 02, 2019 14.17 14.25 13.69 13.76 4,974,900 -0.50(-3.51%)
Aug 01, 2019 14.87 14.94 14.19 14.26 6,942,143 -0.74(-4.93%)
Jul 31, 2019 14.17 15.11 13.94 15.00 19,677,808 -1.10(-6.83%)
Jul 30, 2019 16.23 16.32 16.00 16.10 4,767,355 -0.08(-0.49%)
Jul 29, 2019 16.00 16.21 15.82 16.18 4,001,518 +0.23(+1.44%)
Jul 26, 2019 15.85 16.03 15.81 15.95 2,645,900 +0.18(+1.14%)
Jul 25, 2019 15.85 15.90 15.66 15.77 3,374,849 -0.08(-0.50%)
Jul 24, 2019 15.39 15.93 15.29 15.85 5,286,748 +0.47(+3.06%)
Jul 23, 2019 15.29 15.38 15.15 15.38 1,710,037 +0.12(+0.79%)
Jul 22, 2019 15.50 15.51 15.15 15.26 1,860,906 -0.11(-0.72%)
Jul 19, 2019 15.53 15.63 15.36 15.37 1,694,100 -0.09(-0.58%)
Jul 18, 2019 15.43 15.54 15.31 15.46 1,508,647 +0.01(+0.06%)
Jul 17, 2019 15.38 15.66 15.32 15.45 2,486,554 +0.09(+0.59%)
Jul 16, 2019 15.31 15.51 15.20 15.36 2,357,703 +0.02(+0.13%)
Jul 15, 2019 15.74 15.74 15.29 15.34 3,072,677 -0.42(-2.66%)
Jul 12, 2019 15.75 15.88 15.61 15.76 1,752,800 +0.08(+0.51%)
Jul 11, 2019 15.75 15.94 15.59 15.68 2,657,254 +0.01(+0.06%)
Jul 10, 2019 15.48 15.73 15.44 15.67 2,296,889 +0.23(+1.49%)
Jul 09, 2019 15.12 15.52 15.08 15.44 2,232,017 +0.33(+2.18%)
Jul 08, 2019 15.12 15.31 15.03 15.11 1,994,933 -0.07(-0.46%)
Jul 05, 2019 15.15 15.20 14.87 15.18 1,621,600 -0.07(-0.46%)
Jul 03, 2019 14.95 15.37 14.90 15.25 2,739,700 +0.55(+3.74%)
Jul 02, 2019 14.89 14.99 14.63 14.70 1,758,519 -0.25(-1.64%)
Jul 01, 2019 14.91 15.02 14.84 14.95 2,028,389 +0.13(+0.91%)
Jun 28, 2019 14.83 14.95 14.75 14.81 4,215,600 +0.03(+0.20%)
Jun 27, 2019 14.80 14.91 14.64 14.78 3,474,522 +0.13(+0.89%)
Jun 26, 2019 14.86 14.93 14.57 14.65 2,701,809 -0.08(-0.54%)
Jun 25, 2019 14.55 14.83 14.55 14.73 2,432,815 +0.21(+1.45%)
Jun 24, 2019 14.62 14.75 14.44 14.52 2,814,039 -0.09(-0.62%)
Jun 21, 2019 14.76 14.85 14.52 14.61 3,922,000 -0.25(-1.68%)
Jun 20, 2019 15.06 15.15 14.68 14.86 3,318,798 -0.03(-0.20%)
Jun 19, 2019 14.67 14.92 14.65 14.89 2,176,334 +0.24(+1.64%)
Jun 18, 2019 14.66 14.85 14.55 14.65 1,918,118 +0.15(+1.03%)
Jun 17, 2019 14.43 14.67 14.41 14.50 2,439,858 +0.08(+0.55%)
Jun 14, 2019 14.54 14.60 14.31 14.42 1,639,600 -0.18(-1.23%)
Jun 13, 2019 14.55 14.67 14.45 14.60 2,161,955 +0.10(+0.69%)
Jun 12, 2019 14.37 14.64 14.32 14.50 1,879,905 +0.07(+0.49%)
Jun 11, 2019 14.67 14.71 14.22 14.43 2,183,577 -0.15(-1.03%)
Jun 10, 2019 14.58 14.86 14.50 14.58 2,789,726 +0.15(+1.04%)
Jun 07, 2019 14.43 14.59 14.33 14.43 2,300,600 +0.01(+0.07%)
Jun 06, 2019 14.52 14.54 14.31 14.42 2,386,007 -0.09(-0.62%)
Jun 05, 2019 14.55 14.56 14.28 14.51 3,068,492 +0.02(+0.14%)
Jun 04, 2019 14.24 14.50 14.11 14.49 2,771,511 +0.46(+3.28%)
Jun 03, 2019 14.48 14.53 13.93 14.03 6,511,916 -0.56(-3.84%)
May 31, 2019 14.87 14.91 14.45 14.59 3,738,900 -0.51(-3.38%)
May 30, 2019 14.81 15.11 14.69 15.10 5,611,819 +0.29(+1.96%)
May 29, 2019 14.15 14.90 13.85 14.81 10,392,882 +0.57(+4.00%)
May 28, 2019 14.39 14.48 14.14 14.24 5,005,644 -0.12(-0.84%)
May 24, 2019 14.34 14.47 14.23 14.36 3,224,300 +0.08(+0.56%)
May 23, 2019 14.49 14.50 13.98 14.28 5,557,967 -0.28(-1.92%)
May 22, 2019 14.57 14.77 14.54 14.56 2,187,570 -0.10(-0.68%)
May 21, 2019 14.56 14.87 14.48 14.66 4,015,910 +0.20(+1.38%)
May 20, 2019 14.90 14.95 14.41 14.46 3,200,754 -0.48(-3.21%)
May 17, 2019 15.32 15.33 14.92 14.94 3,981,200 -0.51(-3.30%)
May 16, 2019 15.48 15.54 15.25 15.45 6,148,137 -0.05(-0.32%)
May 15, 2019 15.43 15.66 15.31 15.50 4,153,895 -0.07(-0.45%)
May 14, 2019 15.45 15.77 15.24 15.57 6,270,330 +0.25(+1.63%)
May 13, 2019 15.16 15.33 14.91 15.32 6,551,265 -0.28(-1.79%)
May 10, 2019 15.58 15.68 15.18 15.60 2,124,300 -0.05(-0.32%)
May 09, 2019 15.70 15.82 15.43 15.65 2,863,961 -0.20(-1.26%)
May 08, 2019 15.84 16.07 15.75 15.85 2,419,711 -0.04(-0.25%)
May 07, 2019 16.13 16.29 15.77 15.89 3,740,950 -0.43(-2.63%)
May 06, 2019 16.27 16.50 16.12 16.32 4,178,357 -0.28(-1.69%)
May 03, 2019 16.19 16.63 16.07 16.60 5,286,500 +0.51(+3.17%)
May 02, 2019 16.10 16.33 15.85 16.09 5,493,728 -0.10(-0.62%)
May 01, 2019 15.77 16.24 15.41 16.19 6,198,791 +0.17(+1.06%)
Apr 30, 2019 15.85 16.06 15.70 16.02 6,004,687 +0.21(+1.33%)
Apr 29, 2019 16.07 16.24 15.79 15.81 4,508,655 -0.25(-1.56%)
Apr 26, 2019 15.74 16.16 15.62 16.06 2,945,600 +0.25(+1.58%)
Apr 25, 2019 16.06 16.23 15.80 15.81 6,732,386 -0.05(-0.32%)
Apr 24, 2019 15.92 15.96 15.76 15.86 2,029,604 +0.08(+0.51%)
Apr 23, 2019 15.72 15.88 15.63 15.78 2,754,598 +0.20(+1.28%)
Apr 22, 2019 15.28 15.60 15.26 15.58 2,408,779 +0.17(+1.10%)
Apr 18, 2019 15.50 15.65 15.28 15.41 3,847,200 -0.16(-1.03%)
Apr 17, 2019 16.10 16.10 15.48 15.57 3,835,913 -0.39(-2.44%)
Apr 16, 2019 16.09 16.19 15.81 15.96 2,137,042 -0.12(-0.75%)
Apr 15, 2019 16.03 16.16 15.90 16.08 2,281,722 -0.01(-0.06%)
Apr 12, 2019 16.01 16.14 15.90 16.09 2,671,300 +0.16(+1.00%)
Apr 11, 2019 16.30 16.36 15.88 15.93 3,355,340 -0.30(-1.85%)
Apr 10, 2019 16.18 16.37 16.07 16.23 5,541,183 +0.12(+0.74%)
Apr 09, 2019 16.75 16.75 16.08 16.11 4,911,928 -0.69(-4.11%)
Apr 08, 2019 16.71 16.86 16.57 16.80 2,970,309 +0.09(+0.54%)
Apr 05, 2019 16.51 16.78 16.47 16.71 2,753,300 +0.29(+1.77%)
Apr 04, 2019 16.98 17.00 16.25 16.42 3,393,468 -0.55(-3.24%)
Apr 03, 2019 16.82 17.12 16.73 16.97 5,003,092 +0.28(+1.68%)
Apr 02, 2019 16.82 16.82 16.49 16.69 3,616,595 -0.16(-0.95%)
Apr 01, 2019 16.96 17.14 16.68 16.85 1,993,811 +0.06(+0.36%)
Mar 29, 2019 16.68 16.87 16.62 16.79 1,849,800 +0.25(+1.51%)
Mar 28, 2019 16.54 16.69 16.41 16.54 1,796,979 +0.04(+0.24%)
Mar 27, 2019 16.66 16.71 16.18 16.50 2,733,384 -0.16(-0.96%)
Mar 26, 2019 16.80 16.93 16.64 16.66 1,935,606 +0.02(+0.12%)
Mar 25, 2019 16.62 16.75 16.41 16.64 1,869,293 -0.03(-0.18%)
Mar 22, 2019 17.23 17.29 16.64 16.67 2,250,800 -0.70(-4.03%)
Mar 21, 2019 16.94 17.39 16.88 17.37 1,770,632 +0.34(+2.00%)
Mar 20, 2019 17.05 17.26 16.84 17.03 1,767,987 -0.07(-0.41%)
Mar 19, 2019 17.08 17.16 16.79 17.10 2,284,888 +0.16(+0.94%)
Mar 18, 2019 17.00 17.10 16.72 16.94 2,144,592 -0.07(-0.41%)
Mar 15, 2019 16.87 17.04 16.79 17.01 3,391,400 +0.17(+1.01%)
Mar 14, 2019 17.03 17.05 16.82 16.84 2,324,769 -0.16(-0.94%)
Mar 13, 2019 17.13 17.19 16.95 17.00 1,654,886 -0.05(-0.29%)
Mar 12, 2019 17.00 17.20 16.77 17.05 3,202,707 +0.08(+0.47%)
Mar 11, 2019 16.72 17.41 16.66 16.97 6,479,896 +0.87(+5.40%)
Mar 08, 2019 15.99 16.12 15.90 16.10 2,490,700 -0.07(-0.43%)
Mar 07, 2019 16.13 16.33 15.87 16.17 2,725,883 +0.08(+0.50%)
Mar 06, 2019 16.34 16.47 16.07 16.09 2,595,330 -0.23(-1.41%)
Mar 05, 2019 16.38 16.41 16.20 16.32 2,250,964 -0.08(-0.49%)
Mar 04, 2019 16.86 16.93 16.10 16.40 4,252,867 -0.40(-2.38%)
Mar 01, 2019 16.93 17.14 16.60 16.80 2,394,000 +0.04(+0.24%)
Feb 28, 2019 16.84 16.95 16.59 16.76 3,059,319 -0.11(-0.65%)
Feb 27, 2019 16.86 17.04 16.68 16.87 4,195,627 +0.15(+0.90%)
Feb 26, 2019 16.85 16.92 16.71 16.72 2,026,756 -0.22(-1.30%)
Feb 25, 2019 16.99 17.25 16.92 16.94 2,907,553 +0.07(+0.41%)
Feb 22, 2019 16.60 16.88 16.57 16.87 2,572,100 +0.32(+1.93%)
Feb 21, 2019 16.63 16.73 16.49 16.55 2,688,504 -0.12(-0.72%)
Feb 20, 2019 16.77 17.03 16.51 16.67 3,713,215 -0.10(-0.60%)
Feb 19, 2019 17.12 17.13 16.48 16.77 7,279,600 -0.46(-2.67%)
Feb 15, 2019 17.59 17.60 17.17 17.23 2,347,100 -0.32(-1.82%)
Feb 14, 2019 16.90 17.74 16.85 17.55 5,325,723 +0.59(+3.48%)
Feb 13, 2019 17.25 17.31 16.90 16.96 4,539,992 -0.19(-1.11%)
Feb 12, 2019 17.04 17.47 17.01 17.15 8,420,423 +0.20(+1.18%)
Feb 11, 2019 16.34 17.10 16.27 16.95 7,145,444 +0.67(+4.12%)
Feb 08, 2019 16.07 16.35 15.81 16.28 6,018,600 +0.09(+0.56%)
Feb 07, 2019 16.40 16.55 16.00 16.19 18,356,152 -2.23(-12.11%)
Feb 06, 2019 18.66 18.66 18.15 18.42 9,370,734 -0.06(-0.32%)
Feb 05, 2019 18.44 18.63 18.25 18.48 2,630,342 +0.17(+0.93%)
Feb 04, 2019 18.01 18.55 17.90 18.31 4,804,267 +0.37(+2.06%)
Feb 01, 2019 17.80 18.00 17.75 17.94 4,661,700 +0.26(+1.47%)
Jan 31, 2019 17.64 18.08 17.63 17.68 2,608,331 +0.07(+0.40%)
Jan 30, 2019 17.43 17.61 17.32 17.61 2,037,492 +0.34(+1.97%)
Jan 29, 2019 17.35 17.44 17.15 17.27 2,954,085 -0.15(-0.86%)
Jan 28, 2019 17.43 17.66 17.22 17.42 2,598,360 -0.23(-1.30%)
Jan 25, 2019 17.35 17.78 17.27 17.65 3,314,100 +0.45(+2.62%)
Jan 24, 2019 16.93 17.44 16.90 17.20 3,516,681 +0.35(+2.08%)
Jan 23, 2019 16.41 17.20 16.39 16.85 5,158,710 +0.73(+4.53%)
Jan 22, 2019 16.35 16.40 16.03 16.12 3,633,962 -0.31(-1.89%)
Jan 18, 2019 16.29 16.54 16.13 16.43 3,075,800 +0.27(+1.67%)
Jan 17, 2019 16.07 16.31 16.07 16.16 2,395,724 +0.06(+0.37%)
Jan 16, 2019 16.53 16.64 16.03 16.10 3,487,625 -0.43(-2.60%)
Jan 15, 2019 16.48 16.81 16.36 16.53 2,728,226 +0.12(+0.73%)
Jan 14, 2019 16.64 16.64 16.27 16.41 3,265,537 -0.37(-2.21%)
Jan 11, 2019 16.81 16.93 16.65 16.78 3,894,900 -0.13(-0.77%)
Jan 10, 2019 16.62 16.95 16.45 16.91 3,216,879 +0.12(+0.71%)
Jan 09, 2019 16.76 17.09 16.63 16.79 4,264,998 +0.18(+1.08%)
Jan 08, 2019 16.32 16.66 16.12 16.61 4,153,803 +0.49(+3.04%)
Jan 07, 2019 16.03 16.43 15.97 16.12 3,337,930 +0.11(+0.69%)
Jan 04, 2019 15.75 16.22 15.69 16.01 4,825,000 +0.58(+3.76%)
Jan 03, 2019 15.78 15.91 15.42 15.43 3,909,788 -0.59(-3.68%)
Jan 02, 2019 15.95 16.26 15.70 16.02 4,575,646 -0.19(-1.17%)
Dec 31, 2018 16.19 16.34 15.88 16.21 3,124,200 +0.12(+0.75%)
Dec 28, 2018 16.26 16.38 15.82 16.09 3,325,500 -0.09(-0.56%)
Dec 27, 2018 15.79 16.19 15.57 16.18 3,349,980 +0.09(+0.56%)
Dec 26, 2018 15.63 16.09 15.43 16.09 5,262,264 +0.70(+4.55%)
Dec 24, 2018 15.66 16.11 15.36 15.39 2,848,700 -0.58(-3.63%)
Dec 21, 2018 16.93 16.93 15.78 15.97 6,724,200 -0.94(-5.56%)
Dec 20, 2018 17.49 17.64 16.49 16.91 5,627,874 -0.60(-3.43%)
Dec 19, 2018 17.88 18.22 17.30 17.51 3,512,977 -0.30(-1.68%)
Dec 18, 2018 17.79 18.07 17.60 17.81 5,166,243 +0.24(+1.37%)
Dec 17, 2018 18.54 18.54 17.48 17.57 4,721,898 -1.01(-5.44%)
Dec 14, 2018 18.44 18.89 18.36 18.58 4,470,000 -0.04(-0.21%)
Dec 13, 2018 19.05 19.19 18.22 18.62 5,204,279 -0.90(-4.61%)
Dec 12, 2018 19.13 19.78 18.97 19.52 5,888,709 +0.66(+3.50%)
Dec 11, 2018 20.00 20.10 18.58 18.86 6,009,832 -0.89(-4.51%)
Dec 10, 2018 19.41 19.94 19.28 19.75 3,096,699 +0.32(+1.65%)
Dec 07, 2018 20.14 20.41 19.21 19.43 3,896,600 -0.78(-3.86%)
Dec 06, 2018 19.13 20.31 19.07 20.21 4,847,907 +0.61(+3.11%)
Dec 04, 2018 19.91 20.25 19.24 19.60 4,545,300 -0.41(-2.05%)
Dec 03, 2018 20.09 20.41 19.79 20.01 3,938,643 +0.00(+0.00%)
Nov 30, 2018 20.36 20.51 19.69 20.01 4,989,500 +0.16(+0.81%)
Nov 29, 2018 19.55 20.09 19.47 19.85 3,769,059 +0.15(+0.76%)
Nov 28, 2018 19.28 19.72 19.09 19.70 5,221,866 +0.62(+3.25%)
Nov 27, 2018 18.83 19.30 18.80 19.08 9,081,855 +0.01(+0.05%)
Nov 26, 2018 18.82 19.32 18.56 19.07 4,598,012 +0.57(+3.08%)
Nov 23, 2018 17.75 18.63 17.68 18.50 2,617,600 +0.59(+3.29%)
Nov 21, 2018 17.91 17.91 17.91 0 +0.30(+1.70%)
Nov 20, 2018 17.07 17.97 16.90 17.61 5,623,778 -0.06(-0.34%)
Nov 19, 2018 18.80 18.90 17.65 17.67 5,411,991 -1.09(-5.81%)
Nov 16, 2018 18.79 18.89 18.40 18.76 3,524,600 -0.04(-0.21%)
Nov 15, 2018 18.40 18.92 17.99 18.80 5,061,407 +0.28(+1.51%)
Nov 14, 2018 19.22 19.55 18.51 18.52 8,147,445 -0.45(-2.37%)
Nov 13, 2018 19.12 19.53 18.71 18.97 4,585,936 +0.02(+0.11%)
Nov 12, 2018 19.64 19.64 18.51 18.95 4,352,172 -0.40(-2.07%)
Nov 09, 2018 19.67 19.86 18.86 19.35 5,304,700 -0.55(-2.76%)
Nov 08, 2018 20.10 20.61 19.80 19.90 6,488,441 +0.03(+0.15%)
Nov 07, 2018 19.00 20.41 18.90 19.87 12,401,012 +1.10(+5.86%)
Nov 06, 2018 18.68 19.71 18.57 18.77 10,650,797 +0.10(+0.54%)
Nov 05, 2018 18.63 18.82 18.23 18.67 4,033,723 +0.00(+0.00%)
Nov 02, 2018 19.20 19.47 18.60 18.67 7,135,700 -0.74(-3.81%)
Nov 01, 2018 18.60 19.56 18.23 19.41 11,077,377 +0.92(+4.98%)
Oct 31, 2018 17.89 19.00 17.82 18.49 18,068,414 +1.64(+9.73%)
Oct 30, 2018 16.30 16.88 16.10 16.85 9,233,804 +0.44(+2.68%)
Oct 29, 2018 17.31 17.43 16.18 16.41 5,790,165 -0.56(-3.30%)
Oct 26, 2018 17.03 17.42 16.64 16.97 3,923,400 -0.40(-2.30%)
Oct 25, 2018 17.04 17.64 17.04 17.37 5,758,216 +0.58(+3.45%)
Oct 24, 2018 17.69 18.02 16.75 16.79 5,434,889 -0.96(-5.41%)
Oct 23, 2018 17.18 17.83 17.08 17.75 5,193,853 +0.13(+0.74%)
Oct 22, 2018 17.18 17.78 17.15 17.62 6,330,301 +0.65(+3.83%)
Oct 19, 2018 17.75 17.84 16.93 16.97 4,890,300 -0.72(-4.07%)
Oct 18, 2018 17.90 17.99 17.54 17.69 4,631,072 -0.15(-0.84%)
Oct 17, 2018 17.91 18.06 17.53 17.84 6,001,258 +0.03(+0.17%)
Oct 16, 2018 17.02 17.88 16.97 17.81 7,794,747 +0.88(+5.20%)
Oct 15, 2018 16.62 17.14 16.51 16.93 4,969,083 +0.25(+1.50%)
Oct 12, 2018 16.55 16.77 16.42 16.68 4,705,900 +0.50(+3.09%)
Oct 11, 2018 16.15 16.62 16.05 16.18 5,325,059 -0.07(-0.43%)
Oct 10, 2018 16.89 17.01 16.22 16.25 5,443,064 -0.44(-2.64%)
Oct 09, 2018 16.44 16.75 16.35 16.69 3,943,888 +0.26(+1.58%)
Oct 08, 2018 17.08 17.22 16.15 16.43 6,834,054 -0.94(-5.41%)
Oct 05, 2018 17.32 17.48 17.02 17.37 6,338,900 +0.02(+0.12%)
Oct 04, 2018 17.66 17.84 17.17 17.35 11,683,315 +0.39(+2.30%)
Oct 03, 2018 16.85 17.23 16.74 16.96 4,055,936 +0.22(+1.31%)
Oct 02, 2018 16.96 17.03 16.49 16.74 3,848,963 -0.13(-0.77%)
Oct 01, 2018 17.30 17.37 16.85 16.87 4,709,862 -0.13(-0.76%)
Sep 28, 2018 16.72 17.15 16.66 17.00 4,388,400 +0.18(+1.07%)
Sep 27, 2018 17.01 17.06 16.64 16.82 3,003,570 -0.07(-0.41%)
Sep 26, 2018 17.20 17.20 16.73 16.89 4,608,492 -0.32(-1.86%)
Sep 25, 2018 16.78 17.25 16.48 17.21 6,460,772 +0.69(+4.18%)
Sep 24, 2018 16.55 16.88 16.39 16.52 4,504,091 -0.30(-1.78%)
Sep 21, 2018 16.74 16.96 16.53 16.82 7,397,000 +0.23(+1.39%)
Sep 20, 2018 16.65 16.66 16.31 16.59 4,018,007 +0.03(+0.18%)
Sep 19, 2018 16.31 16.69 16.23 16.56 7,381,322 +0.20(+1.22%)
Sep 18, 2018 16.02 16.58 15.98 16.36 3,293,277 +0.34(+2.12%)
Sep 17, 2018 16.62 16.66 15.99 16.02 3,476,064 -0.66(-3.96%)
Sep 14, 2018 16.22 16.72 16.21 16.68 4,722,700 +0.46(+2.84%)
Sep 13, 2018 16.01 16.37 15.99 16.22 4,537,363 +0.36(+2.27%)
Sep 12, 2018 15.57 15.93 15.50 15.86 2,878,735 +0.29(+1.86%)
Sep 11, 2018 15.34 15.80 15.26 15.57 2,443,500 +0.13(+0.84%)
Sep 10, 2018 15.48 15.64 15.34 15.44 2,988,373 +0.02(+0.13%)
Sep 07, 2018 15.45 15.84 15.27 15.42 3,160,800 +0.20(+1.31%)
Sep 06, 2018 15.11 15.45 15.01 15.22 4,319,928 -0.24(-1.55%)
Sep 05, 2018 16.34 16.34 15.44 15.46 4,605,017 -0.97(-5.90%)
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.