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 30, 2017
13.60
14.01
13.48
13.64
1,468,989
+0.10(+0.74%)
Nov 29, 2017
12.98
13.79
12.80
13.54
1,463,063
+0.60(+4.64%)
Nov 28, 2017
12.90
12.97
12.61
12.94
1,077,052
-0.10(-0.77%)
Nov 27, 2017
13.05
13.45
12.87
13.04
968,855
-0.01(-0.08%)
Nov 24, 2017
13.51
13.55
12.90
13.05
697,209
-0.29(-2.17%)
Nov 22, 2017
12.37
14.09
12.35
13.34
2,727,351
+0.97(+7.84%)
Nov 21, 2017
12.47
12.55
12.23
12.37
998,422
-0.13(-1.04%)
Nov 20, 2017
12.92
13.18
12.31
12.50
1,316,616
-0.35(-2.72%)
Nov 17, 2017
13.51
13.67
12.59
12.85
1,593,942
-0.77(-5.65%)
Nov 16, 2017
12.93
13.87
12.80
13.62
2,971,409
+0.97(+7.67%)
Nov 15, 2017
12.47
12.82
11.90
12.65
2,328,225
-0.03(-0.24%)
Nov 14, 2017
12.47
12.69
11.62
12.68
2,820,710
+0.10(+0.79%)
Nov 13, 2017
11.63
12.84
10.26
12.58
7,219,154
+0.77(+6.52%)
Nov 10, 2017
15.04
15.41
11.80
11.81
8,800,066
-4.07(-25.63%)
Nov 09, 2017
15.80
16.22
15.55
15.88
893,302
+0.08(+0.51%)
Nov 08, 2017
15.57
15.93
15.40
15.80
959,685
+0.23(+1.48%)
Nov 07, 2017
15.98
16.12
15.54
15.57
711,181
-0.37(-2.32%)
Nov 06, 2017
16.43
16.50
15.94
15.94
593,086
-0.49(-2.98%)
Nov 03, 2017
15.79
16.45
15.68
16.43
803,290
+0.60(+3.79%)
Nov 02, 2017
15.93
16.29
15.62
15.83
993,796
-0.06(-0.38%)
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
.