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 (%)
Aug 30, 2013
22.29
22.56
21.60
21.73
181,227
-0.45(-2.03%)
Aug 29, 2013
21.90
22.81
21.62
22.18
394,097
+0.82(+3.84%)
Aug 28, 2013
21.45
22.03
20.96
21.36
364,119
-0.28(-1.29%)
Aug 27, 2013
22.50
22.55
20.65
21.64
638,444
-0.96(-4.25%)
Aug 26, 2013
23.41
23.74
22.41
22.60
249,503
-0.82(-3.50%)
Aug 23, 2013
22.88
23.65
22.80
23.42
221,986
+0.50(+2.18%)
Aug 22, 2013
23.99
23.99
22.87
22.92
460,017
-0.81(-3.41%)
Aug 21, 2013
24.08
25.28
22.62
23.73
637,212
-0.37(-1.54%)
Aug 20, 2013
25.71
26.24
24.00
24.10
444,412
-1.84(-7.09%)
Aug 19, 2013
26.09
26.47
25.52
25.94
305,788
+0.31(+1.21%)
Aug 16, 2013
25.80
25.99
24.84
25.63
350,820
-0.17(-0.66%)
Aug 15, 2013
26.65
26.99
25.11
25.80
519,979
-1.43(-5.25%)
Aug 14, 2013
28.26
28.59
26.51
27.23
398,347
-1.46(-5.09%)
Aug 13, 2013
29.99
29.99
26.63
28.69
518,602
-1.01(-3.40%)
Aug 12, 2013
29.00
30.34
29.00
29.70
650,810
+0.61(+2.10%)
Aug 09, 2013
25.10
31.44
24.75
29.09
2,305,052
+4.36(+17.63%)
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
.