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 (%)
Apr 29, 2016
26.79
28.06
25.82
26.73
1,990,056
-0.12(-0.45%)
Apr 28, 2016
26.94
27.98
26.55
26.85
2,196,200
-0.39(-1.43%)
Apr 27, 2016
24.96
27.48
23.35
27.24
6,846,643
+0.32(+1.19%)
Apr 26, 2016
27.53
27.81
26.03
26.92
2,550,888
-0.89(-3.20%)
Apr 25, 2016
28.75
29.00
27.01
27.81
2,410,541
-1.20(-4.14%)
Apr 22, 2016
28.41
29.97
26.90
29.01
7,650,986
+1.91(+7.05%)
Apr 21, 2016
35.02
35.40
26.50
27.10
14,121,046
-9.73(-26.42%)
Apr 20, 2016
35.99
37.60
35.85
36.83
931,600
+1.07(+2.99%)
Apr 19, 2016
36.82
37.34
35.67
35.76
996,766
-1.23(-3.33%)
Apr 18, 2016
37.75
38.54
36.83
36.99
1,165,570
-0.97(-2.56%)
Apr 15, 2016
38.00
38.60
36.71
37.96
1,382,523
-0.04(-0.11%)
Apr 14, 2016
36.00
38.34
36.00
38.00
3,142,439
+2.31(+6.47%)
Apr 13, 2016
34.29
36.10
33.31
35.69
2,167,803
+2.70(+8.18%)
Apr 12, 2016
33.20
33.83
32.08
32.99
1,469,229
-0.18(-0.54%)
Apr 11, 2016
34.56
35.85
33.14
33.17
1,647,548
-1.24(-3.60%)
Apr 08, 2016
34.86
35.24
34.04
34.41
823,732
-0.15(-0.43%)
Apr 07, 2016
35.02
35.70
33.93
34.56
1,325,216
-0.55(-1.57%)
Apr 06, 2016
33.77
35.16
33.52
35.11
1,472,277
+1.66(+4.96%)
Apr 05, 2016
34.25
34.75
33.40
33.45
2,014,263
-1.55(-4.43%)
Apr 04, 2016
35.09
36.07
34.24
35.00
1,716,073
+0.32(+0.92%)
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
.