Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.13 31.43 26.62 29.14 4,481,348 +0.14(+0.48%)
Jan 28, 2016 27.95 32.67 27.31 29.00 6,338,138 +2.63(+9.97%)
Jan 27, 2016 26.78 27.66 25.09 26.37 1,776,013 +0.42(+1.62%)
Jan 26, 2016 26.75 27.05 25.29 25.95 1,361,903 -0.79(-2.95%)
Jan 25, 2016 27.62 28.47 26.27 26.74 1,519,421 -0.88(-3.19%)
Jan 22, 2016 26.51 28.39 26.45 27.62 1,340,940 +1.11(+4.19%)
Jan 21, 2016 26.21 28.50 25.39 26.51 2,050,356 +0.28(+1.07%)
Jan 20, 2016 23.20 26.76 21.62 26.23 2,138,735 +1.49(+6.02%)
Jan 19, 2016 27.66 27.84 24.53 24.74 3,114,726 -2.37(-8.74%)
Jan 15, 2016 23.51 27.11 27.11 27.11 3,596,400 +1.95(+7.75%)
Jan 14, 2016 21.45 25.47 18.52 25.16 4,420,485 +3.78(+17.68%)
Jan 13, 2016 23.40 23.82 21.23 21.38 2,394,276 -1.82(-7.84%)
Jan 12, 2016 23.40 24.54 21.62 23.20 2,224,278 +0.10(+0.43%)
Jan 11, 2016 25.68 26.04 22.09 23.10 3,065,225 -2.57(-10.01%)
Jan 08, 2016 27.52 27.84 25.18 25.67 1,958,451 -1.47(-5.42%)
Jan 07, 2016 25.36 27.28 24.58 27.14 2,295,502 +0.95(+3.63%)
Jan 06, 2016 27.94 28.50 25.18 26.19 3,034,803 -2.40(-8.39%)
Jan 05, 2016 29.24 29.81 28.28 28.59 2,346,842 -0.58(-1.99%)
Jan 04, 2016 30.00 30.10 28.77 29.17 1,873,609 -0.98(-3.25%)
Dec 31, 2015 31.44 30.15 30.15 30.15 1,216,600 -1.35(-4.29%)
Dec 30, 2015 30.80 32.00 30.50 31.50 1,324,683 +0.72(+2.34%)
Dec 29, 2015 31.14 31.34 30.07 30.78 1,360,415 -0.24(-0.77%)
Dec 28, 2015 31.56 31.87 30.87 31.02 1,206,648 -0.73(-2.30%)
Dec 24, 2015 31.60 31.75 31.75 31.75 407,300 +0.11(+0.35%)
Dec 23, 2015 31.63 31.84 30.92 31.64 965,153 +0.24(+0.76%)
Dec 22, 2015 32.96 33.78 30.75 31.40 1,923,754 -0.41(-1.29%)
Dec 21, 2015 31.72 31.94 30.50 31.81 1,005,730 +0.53(+1.69%)
Dec 18, 2015 31.82 32.93 31.28 31.28 2,448,059 -0.54(-1.70%)
Dec 17, 2015 33.37 33.90 31.39 31.82 1,183,032 -1.15(-3.49%)
Dec 16, 2015 31.25 33.24 31.10 32.97 1,855,038 +2.25(+7.32%)
Dec 15, 2015 30.48 30.73 29.26 30.72 2,027,750 +1.16(+3.92%)
Dec 14, 2015 29.84 30.92 28.65 29.56 2,093,103 -0.27(-0.91%)
Dec 11, 2015 31.35 31.46 29.63 29.83 2,253,488 -2.23(-6.96%)
Dec 10, 2015 32.38 33.54 31.90 32.06 1,798,387 -0.32(-0.99%)
Dec 09, 2015 31.93 32.90 31.43 32.38 2,017,364 -0.05(-0.15%)
Dec 08, 2015 31.36 32.74 30.66 32.43 1,868,896 +1.65(+5.36%)
Dec 07, 2015 32.59 32.59 29.81 30.78 2,068,929 -2.17(-6.59%)
Dec 04, 2015 32.09 33.10 29.35 32.95 2,953,753 +1.38(+4.37%)
Dec 03, 2015 35.02 35.81 31.49 31.57 2,047,377 -3.26(-9.36%)
Dec 02, 2015 36.14 36.62 34.66 34.83 1,244,698 -1.41(-3.89%)
Dec 01, 2015 36.72 36.83 35.35 36.24 1,118,596 -0.07(-0.19%)
Nov 30, 2015 36.83 37.59 35.68 36.31 961,729 -0.52(-1.41%)
Nov 27, 2015 37.18 37.62 36.23 36.83 402,235 -0.05(-0.14%)
Nov 25, 2015 34.75 36.88 36.88 36.88 1,475,000 +2.15(+6.19%)
Nov 24, 2015 34.59 35.04 34.30 34.73 967,499 -0.20(-0.57%)
Nov 23, 2015 35.00 35.47 33.91 34.93 1,706,814 +0.08(+0.23%)
Nov 20, 2015 36.85 37.11 34.74 34.85 1,730,863 -1.80(-4.91%)
Nov 19, 2015 35.48 39.30 35.41 36.65 3,216,243 +1.36(+3.85%)
Nov 18, 2015 35.49 36.09 34.50 35.29 1,453,012 +0.06(+0.17%)
Nov 17, 2015 35.29 36.45 34.55 35.23 1,023,323 +0.29(+0.83%)
Nov 16, 2015 35.00 36.28 33.76 34.94 1,369,948 -0.40(-1.13%)
Nov 13, 2015 38.90 38.90 35.11 35.34 2,475,729 -3.38(-8.73%)
Nov 12, 2015 41.82 41.82 38.50 38.72 1,997,013 -3.04(-7.28%)
Nov 11, 2015 43.68 43.75 41.29 41.76 1,820,617 -1.04(-2.43%)
Nov 10, 2015 39.00 43.55 38.85 42.80 3,554,756 +3.02(+7.59%)
Nov 09, 2015 38.81 40.76 38.81 39.78 1,581,894 +0.78(+2.00%)
Nov 06, 2015 38.78 39.75 37.28 39.00 1,599,238 +0.06(+0.15%)
Nov 05, 2015 40.40 42.99 37.78 38.94 1,848,164 -1.42(-3.52%)
Nov 04, 2015 39.55 41.77 38.81 40.36 2,512,075 +0.94(+2.38%)
Nov 03, 2015 35.00 40.24 34.80 39.42 4,355,050 +3.90(+10.98%)
Nov 02, 2015 34.18 35.63 33.20 35.52 2,557,888 +1.92(+5.71%)
Oct 30, 2015 34.17 34.59 32.77 33.60 1,306,121 -0.13(-0.39%)
Oct 29, 2015 35.39 36.37 33.52 33.73 1,728,923 -2.08(-5.81%)
Oct 28, 2015 33.85 36.00 32.83 35.81 2,356,273 +1.84(+5.42%)
Oct 27, 2015 32.30 34.00 31.56 33.97 2,027,511 +1.21(+3.69%)
Oct 26, 2015 32.88 33.82 31.78 32.76 1,302,310 -0.17(-0.52%)
Oct 23, 2015 31.96 33.19 31.18 32.93 1,592,223 +1.95(+6.29%)
Oct 22, 2015 31.82 32.29 30.12 30.98 1,739,924 -0.86(-2.70%)
Oct 21, 2015 32.36 32.75 30.00 31.84 1,971,263 -0.16(-0.50%)
Oct 20, 2015 33.70 34.00 31.41 32.00 1,583,274 -1.74(-5.16%)
Oct 19, 2015 32.86 34.29 32.02 33.74 1,835,851 +0.67(+2.03%)
Oct 16, 2015 33.63 35.86 32.73 33.07 2,310,374 -0.41(-1.22%)
Oct 15, 2015 32.66 33.90 31.91 33.48 2,537,982 +0.48(+1.45%)
Oct 14, 2015 34.29 35.54 31.88 33.00 3,893,690 +0.95(+2.96%)
Oct 13, 2015 35.36 37.20 31.39 32.05 2,903,021 -4.20(-11.59%)
Oct 12, 2015 36.35 38.24 36.07 36.25 1,762,201 +0.24(+0.67%)
Oct 09, 2015 34.83 36.75 33.87 36.01 1,858,011 +1.24(+3.57%)
Oct 08, 2015 33.42 34.98 32.37 34.77 1,839,466 +1.06(+3.14%)
Oct 07, 2015 31.29 34.84 30.46 33.71 2,749,817 +2.64(+8.50%)
Oct 06, 2015 32.17 32.35 29.02 31.07 2,516,512 -1.32(-4.08%)
Oct 05, 2015 32.05 33.16 30.30 32.39 3,877,705 +0.95(+3.02%)
Oct 02, 2015 28.84 31.80 27.52 31.44 3,974,112 +1.34(+4.45%)
Oct 01, 2015 31.45 32.06 28.61 30.10 4,124,787 -1.70(-5.35%)
Sep 30, 2015 30.29 32.44 28.39 31.80 4,263,745 +2.41(+8.20%)
Sep 29, 2015 32.16 33.20 29.00 29.39 3,876,820 -2.39(-7.52%)
Sep 28, 2015 39.00 39.01 30.53 31.78 5,576,114 -7.56(-19.22%)
Sep 25, 2015 44.96 45.90 37.72 39.34 2,809,921 -4.65(-10.57%)
Sep 24, 2015 44.89 45.00 42.36 43.99 1,539,397 -1.39(-3.06%)
Sep 23, 2015 46.16 47.38 44.32 45.38 1,306,660 -0.60(-1.30%)
Sep 22, 2015 46.64 48.26 43.82 45.98 1,699,188 -1.40(-2.95%)
Sep 21, 2015 51.62 53.39 45.80 47.38 2,909,436 -2.53(-5.07%)
Sep 18, 2015 47.65 50.46 47.36 49.91 2,261,498 +1.34(+2.76%)
Sep 17, 2015 46.04 49.19 45.74 48.57 1,371,934 +2.26(+4.88%)
Sep 16, 2015 45.65 46.97 45.18 46.31 982,370 +0.33(+0.72%)
Sep 15, 2015 46.14 46.38 44.97 45.98 776,118 +0.08(+0.17%)
Sep 14, 2015 45.00 46.45 44.55 45.90 944,570 +1.02(+2.27%)
Sep 11, 2015 42.41 45.00 42.19 44.88 915,851 +2.34(+5.50%)
Sep 10, 2015 42.00 43.10 41.61 42.54 932,412 +0.28(+0.66%)
Sep 09, 2015 44.18 45.00 42.05 42.26 870,856 -1.73(-3.93%)
Sep 08, 2015 42.37 44.05 41.78 43.99 1,238,654 +2.65(+6.41%)
Sep 04, 2015 40.26 41.34 41.34 41.34 1,389,100 +0.13(+0.32%)
Sep 03, 2015 43.40 44.25 40.55 41.21 1,371,738 -1.79(-4.16%)
Sep 02, 2015 42.86 43.06 41.30 43.00 1,369,029 +1.23(+2.94%)
Sep 01, 2015 43.48 44.75 41.55 41.77 1,420,618 -2.73(-6.13%)
Aug 31, 2015 46.03 47.53 44.02 44.50 827,364 -2.25(-4.81%)
Aug 28, 2015 44.18 47.62 43.85 46.75 1,351,779 +1.93(+4.31%)
Aug 27, 2015 45.01 45.50 43.51 44.82 1,067,981 +0.53(+1.20%)
Aug 26, 2015 43.85 44.45 41.30 44.29 1,313,648 +1.73(+4.06%)
Aug 25, 2015 45.27 46.19 42.24 42.56 1,749,000 -0.03(-0.07%)
Aug 24, 2015 41.48 44.65 39.50 42.59 2,364,335 -2.87(-6.31%)
Aug 21, 2015 41.69 46.62 41.00 45.46 4,347,670 +2.96(+6.96%)
Aug 20, 2015 47.22 47.35 42.25 42.50 1,984,764 -4.56(-9.69%)
Aug 19, 2015 47.59 47.96 45.60 47.06 1,285,224 -0.97(-2.02%)
Aug 18, 2015 49.61 50.20 47.11 48.03 1,137,525 -1.03(-2.10%)
Aug 17, 2015 47.13 49.38 47.01 49.06 1,385,111 +1.54(+3.24%)
Aug 14, 2015 49.91 50.04 46.33 47.52 1,905,410 -2.49(-4.98%)
Aug 13, 2015 51.75 52.98 49.86 50.01 1,607,772 -1.74(-3.36%)
Aug 12, 2015 48.06 52.69 46.52 51.75 3,312,744 +2.82(+5.76%)
Aug 11, 2015 52.08 55.88 46.50 48.93 7,192,189 -8.75(-15.17%)
Aug 10, 2015 61.97 62.85 57.39 57.68 2,392,409 -1.83(-3.08%)
Aug 07, 2015 65.50 65.50 57.33 59.51 3,331,274 -6.04(-9.21%)
Aug 06, 2015 69.00 69.45 63.29 65.55 2,441,316 -3.16(-4.60%)
Aug 05, 2015 66.13 68.82 65.95 68.71 1,425,570 +3.37(+5.16%)
Aug 04, 2015 65.15 65.66 63.76 65.34 1,191,294 +0.14(+0.21%)
Aug 03, 2015 65.77 67.91 64.73 65.20 1,508,348 -0.05(-0.08%)
Jul 31, 2015 63.55 66.00 62.56 65.25 1,606,846 +1.83(+2.89%)
Jul 30, 2015 62.10 63.74 60.40 63.42 1,250,843 +1.08(+1.73%)
Jul 29, 2015 61.43 62.50 59.76 62.34 1,591,385 +1.74(+2.87%)
Jul 28, 2015 55.37 61.38 55.03 60.60 2,040,753 +6.03(+11.05%)
Jul 27, 2015 56.41 56.42 54.01 54.57 1,528,682 -2.29(-4.03%)
Jul 24, 2015 57.76 59.19 56.24 56.86 1,042,992 -1.39(-2.39%)
Jul 23, 2015 58.70 59.79 57.82 58.25 840,349 -0.64(-1.09%)
Jul 22, 2015 56.03 59.82 55.62 58.89 1,354,063 +2.12(+3.73%)
Jul 21, 2015 57.50 57.96 55.10 56.77 1,361,198 -1.18(-2.04%)
Jul 20, 2015 56.50 58.30 56.01 57.95 1,302,967 +2.03(+3.63%)
Jul 17, 2015 56.23 56.70 55.01 55.92 1,337,096 +0.32(+0.58%)
Jul 16, 2015 54.07 57.71 53.66 55.60 3,533,693 +1.80(+3.35%)
Jul 15, 2015 50.85 53.90 50.85 53.80 3,263,626 +3.57(+7.11%)
Jul 14, 2015 46.44 50.49 46.44 50.23 1,794,255 +3.83(+8.25%)
Jul 13, 2015 47.07 47.69 46.01 46.40 779,354 -0.14(-0.30%)
Jul 10, 2015 46.30 46.81 45.56 46.54 587,417 +1.02(+2.24%)
Jul 09, 2015 45.70 46.62 45.03 45.52 718,290 +0.51(+1.13%)
Jul 08, 2015 46.59 47.12 44.70 45.01 1,084,639 -2.29(-4.84%)
Jul 07, 2015 47.72 47.86 46.02 47.30 901,220 -0.24(-0.50%)
Jul 06, 2015 45.54 48.99 45.54 47.54 3,399,855 +1.59(+3.46%)
Jul 02, 2015 46.11 45.95 45.95 45.95 1,123,500 +0.27(+0.59%)
Jul 01, 2015 49.44 49.48 45.38 45.68 1,675,891 -3.12(-6.39%)
Jun 30, 2015 48.11 49.85 47.77 48.80 1,292,570 +1.59(+3.37%)
Jun 29, 2015 47.11 49.50 47.00 47.21 1,209,669 -1.07(-2.22%)
Jun 26, 2015 49.04 49.92 47.95 48.28 3,314,755 -0.90(-1.83%)
Jun 25, 2015 48.40 49.25 47.65 49.18 881,493 +1.01(+2.10%)
Jun 24, 2015 49.62 49.97 48.11 48.17 1,001,142 -1.63(-3.27%)
Jun 23, 2015 50.88 51.27 49.03 49.80 957,051 -0.91(-1.79%)
Jun 22, 2015 50.10 51.34 49.34 50.71 1,150,686 +0.44(+0.88%)
Jun 19, 2015 48.63 51.16 47.78 50.27 1,757,202 +2.00(+4.14%)
Jun 18, 2015 48.89 50.34 48.24 48.27 1,830,998 -0.29(-0.60%)
Jun 17, 2015 45.56 48.73 45.56 48.56 1,741,798 +3.12(+6.87%)
Jun 16, 2015 44.86 45.92 44.56 45.44 600,390 +0.33(+0.73%)
Jun 15, 2015 44.12 45.21 43.21 45.11 771,094 +0.36(+0.80%)
Jun 12, 2015 45.54 46.12 44.67 44.75 738,184 -1.09(-2.38%)
Jun 11, 2015 46.82 47.10 45.68 45.84 766,491 -0.57(-1.23%)
Jun 10, 2015 46.34 46.95 45.31 46.41 822,176 -0.16(-0.34%)
Jun 09, 2015 46.50 47.62 44.34 46.57 1,517,119 -1.08(-2.27%)
Jun 08, 2015 45.81 47.80 45.59 47.65 1,714,319 +2.19(+4.82%)
Jun 05, 2015 43.20 45.66 43.01 45.46 1,089,940 +2.17(+5.01%)
Jun 04, 2015 43.26 44.39 42.53 43.29 832,938 -0.26(-0.60%)
Jun 03, 2015 42.98 43.76 42.20 43.55 645,913 +1.24(+2.93%)
Jun 02, 2015 41.88 44.03 41.59 42.31 1,006,303 +0.43(+1.03%)
Jun 01, 2015 42.42 42.83 41.37 41.88 550,238 -0.24(-0.57%)
May 29, 2015 40.76 42.71 40.76 42.12 850,426 +1.24(+3.03%)
May 28, 2015 40.95 41.26 40.11 40.88 596,765 -0.27(-0.66%)
May 27, 2015 41.62 41.71 40.50 41.15 878,389 -0.43(-1.03%)
May 26, 2015 42.48 42.78 41.44 41.58 784,509 -1.02(-2.39%)
May 22, 2015 41.88 42.60 42.60 42.60 564,100 +0.60(+1.43%)
May 21, 2015 41.61 42.47 41.51 42.00 493,356 +0.47(+1.13%)
May 20, 2015 41.49 41.99 40.58 41.53 512,444 +0.36(+0.87%)
May 19, 2015 41.09 42.33 40.78 41.17 707,496 +0.00(+0.00%)
May 18, 2015 39.92 41.42 39.63 41.17 822,600 +1.09(+2.72%)
May 15, 2015 40.92 41.07 39.60 40.08 1,049,523 -0.90(-2.20%)
May 14, 2015 41.94 42.13 39.60 40.98 1,432,874 -0.98(-2.34%)
May 13, 2015 44.18 45.34 41.67 41.96 2,015,314 -2.23(-5.05%)
May 12, 2015 44.91 44.91 41.60 44.19 2,872,496 +1.15(+2.67%)
May 11, 2015 43.07 43.90 42.40 43.04 1,628,071 +0.20(+0.47%)
May 08, 2015 42.82 43.90 41.90 42.84 2,047,028 +0.72(+1.71%)
May 07, 2015 40.32 42.40 39.91 42.12 1,929,896 +2.54(+6.42%)
May 06, 2015 39.38 40.83 38.74 39.58 795,345 +0.49(+1.25%)
May 05, 2015 40.42 40.87 38.92 39.09 944,708 -1.46(-3.60%)
May 04, 2015 40.08 41.43 39.86 40.55 1,098,584 +0.62(+1.55%)
May 01, 2015 39.00 40.70 38.56 39.93 1,575,335 +1.10(+2.83%)
Apr 30, 2015 38.54 39.64 38.10 38.83 1,093,612 +0.11(+0.28%)
Apr 29, 2015 38.81 40.35 38.10 38.72 1,010,172 -0.54(-1.38%)
Apr 28, 2015 41.00 41.46 37.30 39.26 2,379,558 -1.60(-3.92%)
Apr 27, 2015 44.00 44.81 40.21 40.86 1,474,287 -3.24(-7.35%)
Apr 24, 2015 44.84 45.96 44.03 44.10 596,174 -0.91(-2.02%)
Apr 23, 2015 44.46 45.95 43.78 45.01 1,054,386 +0.48(+1.08%)
Apr 22, 2015 44.23 44.91 43.51 44.53 802,227 +0.36(+0.82%)
Apr 21, 2015 42.37 44.40 42.10 44.17 896,481 +1.78(+4.20%)
Apr 20, 2015 44.14 44.21 41.27 42.39 1,092,454 -1.31(-3.00%)
Apr 17, 2015 44.40 44.60 42.98 43.70 962,397 -1.29(-2.87%)
Apr 16, 2015 44.11 45.33 43.75 44.99 864,646 +0.85(+1.93%)
Apr 15, 2015 44.91 45.05 43.52 44.14 907,827 -0.37(-0.83%)
Apr 14, 2015 43.56 44.79 42.30 44.51 1,369,961 +1.22(+2.82%)
Apr 13, 2015 42.89 44.79 42.72 43.29 996,073 +0.40(+0.93%)
Apr 10, 2015 41.86 43.30 41.36 42.89 630,254 +0.87(+2.07%)
Apr 09, 2015 43.28 44.44 41.15 42.02 841,940 -1.07(-2.48%)
Apr 08, 2015 40.89 43.49 40.89 43.09 1,288,184 +2.40(+5.90%)
Apr 07, 2015 41.90 42.74 40.68 40.69 1,051,511 -1.19(-2.84%)
Apr 06, 2015 41.09 42.75 40.75 41.88 1,126,587 +0.44(+1.06%)
Apr 02, 2015 43.50 41.44 41.44 41.44 1,411,200 -1.84(-4.25%)
Apr 01, 2015 44.90 45.13 41.86 43.28 1,860,952 -2.09(-4.61%)
Mar 31, 2015 45.88 47.32 44.50 45.37 1,953,222 -0.93(-2.01%)
Mar 30, 2015 48.51 49.15 45.07 46.30 4,321,895 +3.30(+7.67%)
Mar 27, 2015 39.60 43.06 39.60 43.00 2,209,708 +3.63(+9.22%)
Mar 26, 2015 39.00 40.33 38.33 39.37 1,374,259 -0.98(-2.43%)
Mar 25, 2015 43.73 44.25 38.88 40.35 2,328,069 -3.38(-7.73%)
Mar 24, 2015 43.57 46.12 42.63 43.73 1,029,505 +0.05(+0.11%)
Mar 23, 2015 45.39 45.43 43.22 43.68 1,260,540 -2.43(-5.27%)
Mar 20, 2015 47.91 48.69 45.16 46.11 1,794,682 -1.26(-2.66%)
Mar 19, 2015 45.70 49.18 45.59 47.37 1,381,048 +1.90(+4.18%)
Mar 18, 2015 46.30 47.35 44.23 45.47 1,064,730 -0.70(-1.52%)
Mar 17, 2015 46.72 46.85 45.71 46.17 710,215 -0.71(-1.51%)
Mar 16, 2015 46.96 47.24 45.48 46.88 918,642 +0.39(+0.84%)
Mar 13, 2015 47.07 47.78 45.80 46.49 684,307 -0.99(-2.09%)
Mar 12, 2015 47.23 47.92 46.30 47.48 1,007,656 +0.67(+1.43%)
Mar 11, 2015 47.12 47.85 45.90 46.81 1,017,203 -0.20(-0.43%)
Mar 10, 2015 46.25 48.00 45.22 47.01 1,982,732 -1.71(-3.51%)
Mar 09, 2015 50.25 50.35 46.21 48.72 1,889,950 -1.44(-2.87%)
Mar 06, 2015 49.55 50.39 48.53 50.16 1,725,095 +0.66(+1.33%)
Mar 05, 2015 49.00 49.87 47.86 49.50 1,532,332 +1.39(+2.89%)
Mar 04, 2015 48.00 50.98 48.15 48.11 3,122,566 -0.04(-0.08%)
Mar 03, 2015 43.24 49.15 42.03 48.15 5,070,848 +7.93(+19.72%)
Mar 02, 2015 41.50 41.73 39.61 40.22 1,664,025 -0.84(-2.05%)
Feb 27, 2015 43.00 43.10 40.31 41.06 1,143,768 -1.86(-4.33%)
Feb 26, 2015 43.00 43.50 41.30 42.92 1,189,155 +0.73(+1.73%)
Feb 25, 2015 40.10 42.24 39.55 42.19 1,247,005 +2.24(+5.61%)
Feb 24, 2015 41.60 42.29 39.29 39.95 1,571,056 -1.21(-2.94%)
Feb 23, 2015 42.00 45.10 40.84 41.16 2,451,166 -0.59(-1.41%)
Feb 20, 2015 40.50 41.95 39.52 41.75 1,430,004 +1.53(+3.80%)
Feb 19, 2015 39.30 40.35 38.04 40.22 950,201 +0.82(+2.08%)
Feb 18, 2015 40.15 40.60 38.75 39.40 1,333,895 -0.55(-1.38%)
Feb 17, 2015 40.18 40.60 39.36 39.95 1,514,747 +0.65(+1.65%)
Feb 13, 2015 39.13 39.30 39.30 39.30 1,726,200 +1.05(+2.75%)
Feb 12, 2015 35.43 38.69 35.16 38.25 1,807,571 +3.11(+8.85%)
Feb 11, 2015 34.63 37.00 33.85 35.14 2,218,728 +0.87(+2.54%)
Feb 10, 2015 33.50 35.61 32.06 34.27 3,841,001 +4.11(+13.63%)
Feb 09, 2015 29.67 31.20 29.25 30.16 716,150 +0.44(+1.48%)
Feb 06, 2015 29.90 30.80 29.31 29.72 630,379 -0.16(-0.54%)
Feb 05, 2015 29.14 30.43 28.80 29.88 574,997 +1.00(+3.46%)
Feb 04, 2015 29.92 29.92 28.38 28.88 647,306 -1.02(-3.41%)
Feb 03, 2015 29.09 30.01 28.09 29.90 920,811 +0.95(+3.28%)
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.