Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Intrexon Corp
(NY:
XON
)
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 (%)
Nov 29, 2013
22.20
23.16
22.00
22.89
192,206
+0.96(+4.38%)
Nov 27, 2013
21.75
22.07
21.30
21.93
191,639
+0.33(+1.53%)
Nov 26, 2013
21.26
21.81
21.20
21.60
426,877
+0.31(+1.46%)
Nov 25, 2013
21.62
21.86
20.80
21.29
312,567
-0.36(-1.66%)
Nov 22, 2013
21.07
22.87
21.01
21.65
473,347
+0.69(+3.29%)
Nov 21, 2013
19.73
21.32
19.73
20.96
541,096
+1.36(+6.94%)
Nov 20, 2013
19.44
19.93
19.02
19.60
228,245
+0.18(+0.93%)
Nov 19, 2013
19.39
19.66
19.01
19.42
378,796
-0.09(-0.46%)
Nov 18, 2013
19.77
19.95
19.13
19.51
464,190
-0.16(-0.81%)
Nov 15, 2013
20.08
20.45
19.43
19.67
1,388,901
+1.55(+8.55%)
Nov 14, 2013
19.26
19.44
17.82
18.12
277,612
-1.08(-5.62%)
Nov 12, 2013
19.83
19.95
19.02
19.20
214,303
-0.42(-2.14%)
Nov 11, 2013
19.41
19.93
18.95
19.62
219,767
+0.29(+1.50%)
Nov 08, 2013
18.35
20.15
17.90
19.33
738,457
+1.68(+9.52%)
Nov 07, 2013
18.70
19.04
17.52
17.65
355,464
-1.00(-5.36%)
Nov 06, 2013
20.44
20.54
18.28
18.65
412,660
-1.70(-8.35%)
Nov 05, 2013
20.56
20.70
20.02
20.35
199,119
-0.26(-1.26%)
Nov 04, 2013
20.89
21.20
20.52
20.61
100,946
-0.27(-1.29%)
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
.