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 (%)
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%)
Feb 02, 2015 28.71 30.00 28.02 28.95 1,014,343 +0.24(+0.84%)
Jan 30, 2015 29.94 30.04 28.43 28.71 1,322,509 -1.34(-4.46%)
Jan 29, 2015 30.14 30.92 28.73 30.05 802,506 +0.00(+0.00%)
Jan 28, 2015 31.71 32.14 29.60 30.05 985,330 -1.83(-5.74%)
Jan 27, 2015 28.85 32.96 28.62 31.88 1,812,179 +2.52(+8.58%)
Jan 26, 2015 27.46 29.36 27.16 29.36 1,110,080 +2.02(+7.39%)
Jan 23, 2015 28.51 29.81 27.20 27.34 945,037 -1.30(-4.54%)
Jan 22, 2015 27.50 29.59 26.50 28.64 4,219,646 +0.24(+0.85%)
Jan 21, 2015 31.46 31.80 28.26 28.40 1,484,503 -3.99(-12.32%)
Jan 20, 2015 34.12 34.12 29.74 32.39 1,341,225 -1.72(-5.04%)
Jan 16, 2015 34.06 34.98 32.05 34.11 1,198,244 +0.58(+1.73%)
Jan 15, 2015 36.33 40.49 32.26 33.53 3,268,295 -3.77(-10.11%)
Jan 14, 2015 31.52 38.60 29.28 37.30 5,193,233 +8.93(+31.48%)
Jan 13, 2015 29.77 29.99 27.84 28.37 587,372 -1.13(-3.83%)
Jan 12, 2015 31.01 31.01 29.22 29.50 709,595 -0.58(-1.93%)
Jan 09, 2015 27.93 31.00 27.93 30.08 1,175,119 +2.07(+7.39%)
Jan 08, 2015 27.71 28.68 27.41 28.01 692,725 +0.65(+2.38%)
Jan 07, 2015 26.66 27.50 26.66 27.36 589,785 +1.01(+3.83%)
Jan 06, 2015 26.22 26.66 25.23 26.35 544,671 +0.27(+1.04%)
Jan 05, 2015 26.00 26.71 25.38 26.08 466,267 -0.03(-0.11%)
Jan 02, 2015 27.79 28.75 25.89 26.11 538,331 -1.42(-5.16%)
Dec 31, 2014 27.79 27.53 27.53 27.53 615,200 -0.11(-0.40%)
Dec 30, 2014 27.00 27.92 26.64 27.64 479,446 +0.44(+1.62%)
Dec 29, 2014 26.50 27.91 26.50 27.20 528,744 +0.67(+2.53%)
Dec 26, 2014 26.30 26.95 25.95 26.53 233,922 +0.34(+1.30%)
Dec 24, 2014 25.76 26.19 26.19 26.19 248,900 +0.67(+2.63%)
Dec 23, 2014 27.10 27.33 24.41 25.52 638,549 -1.49(-5.52%)
Dec 22, 2014 28.10 28.27 26.60 27.01 490,276 -1.01(-3.60%)
Dec 19, 2014 27.85 28.21 26.52 28.02 2,229,307 +0.39(+1.41%)
Dec 18, 2014 28.08 28.65 27.04 27.63 612,717 +0.05(+0.18%)
Dec 17, 2014 26.27 27.80 26.16 27.58 514,258 +1.44(+5.51%)
Dec 16, 2014 26.22 27.39 25.58 26.14 576,199 -0.21(-0.80%)
Dec 15, 2014 27.31 28.47 26.16 26.35 915,401 -0.66(-2.44%)
Dec 12, 2014 26.37 28.00 26.11 27.01 812,267 +0.35(+1.31%)
Dec 11, 2014 26.19 28.78 26.13 26.66 894,350 +0.75(+2.89%)
Dec 10, 2014 26.55 27.10 25.43 25.91 559,292 -0.68(-2.56%)
Dec 09, 2014 24.40 26.95 24.12 26.59 811,708 +1.74(+7.00%)
Dec 08, 2014 24.43 25.88 24.41 24.85 567,631 +0.46(+1.89%)
Dec 05, 2014 23.75 24.89 23.75 24.39 313,776 +0.62(+2.61%)
Dec 04, 2014 24.55 24.55 23.45 23.77 456,155 -1.02(-4.11%)
Dec 03, 2014 25.14 25.55 24.66 24.79 457,095 -0.25(-1.00%)
Dec 02, 2014 25.59 26.33 24.40 25.04 1,185,320 -0.41(-1.61%)
Dec 01, 2014 26.92 26.98 25.45 25.45 625,778 -1.08(-4.07%)
Nov 28, 2014 25.80 26.55 25.58 26.53 252,793 +0.71(+2.75%)
Nov 26, 2014 26.00 25.82 25.82 25.82 310,800 -0.20(-0.77%)
Nov 25, 2014 26.55 26.90 25.77 26.02 405,494 -0.47(-1.77%)
Nov 24, 2014 26.29 26.50 25.86 26.49 325,876 +0.42(+1.61%)
Nov 21, 2014 26.59 27.22 25.98 26.07 680,668 -0.07(-0.27%)
Nov 20, 2014 25.50 26.77 25.00 26.14 669,963 +0.66(+2.59%)
Nov 19, 2014 24.93 27.04 24.81 25.48 1,029,534 +0.64(+2.58%)
Nov 18, 2014 25.18 25.49 24.15 24.84 642,114 -0.09(-0.36%)
Nov 17, 2014 23.48 25.64 23.45 24.93 1,071,009 +1.47(+6.27%)
Nov 14, 2014 23.77 23.95 22.31 23.46 668,620 -0.31(-1.30%)
Nov 13, 2014 24.43 24.79 23.52 23.77 892,800 -0.63(-2.58%)
Nov 12, 2014 23.72 24.49 23.04 24.40 845,049 +0.43(+1.79%)
Nov 11, 2014 21.65 25.00 21.47 23.97 2,745,562 +2.37(+10.97%)
Nov 10, 2014 21.24 21.70 20.97 21.60 317,428 +0.45(+2.13%)
Nov 07, 2014 20.98 21.21 20.07 21.15 389,565 +0.21(+1.00%)
Nov 06, 2014 19.60 21.14 19.55 20.94 289,440 +1.41(+7.22%)
Nov 05, 2014 20.79 20.80 19.51 19.53 296,500 -1.04(-5.06%)
Nov 04, 2014 20.91 21.50 20.28 20.57 311,614 -0.56(-2.65%)
Nov 03, 2014 22.37 22.48 20.99 21.13 391,632 -1.19(-5.33%)
Oct 31, 2014 23.27 23.63 22.24 22.32 1,110,411 -0.57(-2.49%)
Oct 30, 2014 21.38 22.96 21.30 22.89 439,286 +1.43(+6.66%)
Oct 29, 2014 21.50 21.50 20.82 21.46 275,876 -0.06(-0.28%)
Oct 28, 2014 21.30 21.73 20.99 21.52 288,546 +0.34(+1.61%)
Oct 27, 2014 20.34 21.30 20.45 21.18 289,567 +0.73(+3.57%)
Oct 24, 2014 20.63 20.97 20.02 20.45 298,066 -0.17(-0.82%)
Oct 23, 2014 18.71 20.69 18.65 20.62 655,021 +2.14(+11.58%)
Oct 22, 2014 18.82 19.36 18.41 18.48 278,583 -0.27(-1.44%)
Oct 21, 2014 18.50 18.85 18.21 18.75 307,994 +0.42(+2.29%)
Oct 20, 2014 17.94 18.49 17.62 18.33 244,259 +0.39(+2.17%)
Oct 17, 2014 18.79 18.81 17.75 17.94 333,294 -0.57(-3.08%)
Oct 16, 2014 19.16 19.40 18.46 18.51 741,168 -1.06(-5.42%)
Oct 15, 2014 17.70 19.64 17.60 19.57 1,131,117 +1.42(+7.82%)
Oct 14, 2014 16.75 18.63 16.62 18.15 722,092 +1.54(+9.27%)
Oct 13, 2014 16.88 17.15 16.24 16.61 335,432 -0.30(-1.77%)
Oct 10, 2014 16.71 17.48 16.41 16.91 472,723 +0.00(+0.00%)
Oct 09, 2014 17.36 17.44 16.13 16.91 870,867 -0.58(-3.32%)
Oct 08, 2014 18.29 18.42 16.92 17.49 712,969 -0.74(-4.06%)
Oct 07, 2014 17.27 18.80 17.15 18.23 800,597 +0.55(+3.11%)
Oct 06, 2014 18.02 18.05 17.52 17.68 448,037 -0.31(-1.72%)
Oct 03, 2014 18.15 18.32 17.65 17.99 455,167 -0.10(-0.55%)
Oct 02, 2014 17.78 18.12 17.12 18.09 240,028 +0.42(+2.38%)
Oct 01, 2014 18.60 18.60 17.25 17.67 855,739 -0.91(-4.90%)
Sep 30, 2014 19.66 19.67 18.58 18.58 344,485 -1.11(-5.64%)
Sep 29, 2014 18.73 19.76 18.73 19.69 282,540 +0.60(+3.14%)
Sep 26, 2014 19.01 19.34 18.68 19.09 192,730 +0.16(+0.85%)
Sep 25, 2014 19.00 19.66 18.49 18.93 357,562 -0.16(-0.84%)
Sep 24, 2014 18.67 19.40 18.67 19.09 484,024 +0.44(+2.36%)
Sep 23, 2014 18.75 18.93 18.48 18.65 318,376 -0.25(-1.32%)
Sep 22, 2014 20.05 20.05 18.48 18.90 488,269 -1.29(-6.39%)
Sep 19, 2014 20.53 20.70 19.60 20.19 1,098,262 -0.52(-2.51%)
Sep 18, 2014 19.41 20.74 19.41 20.71 665,883 +1.32(+6.81%)
Sep 17, 2014 18.63 19.60 18.59 19.39 535,760 +0.80(+4.30%)
Sep 16, 2014 18.23 18.63 18.20 18.59 331,672 +0.20(+1.09%)
Sep 15, 2014 18.44 18.60 18.09 18.39 535,148 -0.13(-0.70%)
Sep 12, 2014 18.74 18.92 18.16 18.52 361,484 -0.17(-0.91%)
Sep 11, 2014 18.32 18.79 18.00 18.69 295,816 +0.15(+0.81%)
Sep 10, 2014 17.75 18.55 17.48 18.54 348,108 +0.68(+3.81%)
Sep 09, 2014 18.20 18.34 17.76 17.86 408,214 -0.32(-1.76%)
Sep 08, 2014 17.71 18.40 17.71 18.18 426,351 +0.30(+1.68%)
Sep 05, 2014 17.89 18.19 17.35 17.88 455,363 -0.14(-0.78%)
Sep 04, 2014 18.83 19.19 17.92 18.02 445,577 -0.76(-4.05%)
Sep 03, 2014 19.28 19.51 18.62 18.78 1,063,271 -0.42(-2.19%)
Sep 02, 2014 20.01 20.28 19.22 19.20 596,816 -1.08(-5.33%)
Aug 29, 2014 20.12 20.28 20.28 20.28 167,300 +0.16(+0.80%)
Aug 28, 2014 20.49 20.78 19.94 20.12 228,692 -0.59(-2.85%)
Aug 27, 2014 20.59 20.94 20.54 20.71 236,624 +0.05(+0.24%)
Aug 26, 2014 20.33 20.74 20.04 20.66 227,788 +0.37(+1.82%)
Aug 25, 2014 20.16 20.96 20.16 20.29 323,803 +0.20(+1.00%)
Aug 22, 2014 19.74 20.46 19.42 20.09 291,644 +0.34(+1.72%)
Aug 21, 2014 20.42 20.50 19.59 19.75 422,413 -0.80(-3.89%)
Aug 20, 2014 20.60 20.79 20.36 20.55 322,135 -0.23(-1.11%)
Aug 19, 2014 21.45 21.52 20.65 20.78 602,404 -0.77(-3.57%)
Aug 18, 2014 21.97 22.14 21.43 21.55 520,189 -0.09(-0.42%)
Aug 15, 2014 23.50 22.40 20.70 21.64 1,200,701 -0.76(-3.39%)
Aug 14, 2014 22.32 22.66 21.88 22.40 309,172 +0.12(+0.54%)
Aug 13, 2014 22.00 22.57 21.86 22.28 256,607 +0.38(+1.74%)
Aug 12, 2014 22.27 22.53 21.50 21.90 296,964 -0.63(-2.80%)
Aug 11, 2014 22.95 23.25 22.40 22.53 364,409 -0.18(-0.79%)
Aug 08, 2014 22.48 23.03 22.09 22.71 530,059 +0.17(+0.75%)
Aug 07, 2014 22.00 23.20 21.83 22.54 685,186 +0.55(+2.50%)
Aug 06, 2014 22.18 22.69 21.55 21.99 456,211 +0.15(+0.69%)
Aug 05, 2014 21.57 22.38 21.30 21.84 487,313 +0.03(+0.14%)
Aug 04, 2014 22.11 22.49 21.30 21.81 523,030 -0.17(-0.77%)
Aug 01, 2014 22.00 22.52 21.26 21.98 278,308 -0.11(-0.50%)
Jul 31, 2014 23.62 23.62 22.00 22.09 362,788 -1.81(-7.57%)
Jul 30, 2014 23.47 24.23 23.47 23.90 226,399 +0.71(+3.06%)
Jul 29, 2014 22.67 23.79 22.67 23.19 279,762 +0.48(+2.11%)
Jul 28, 2014 23.98 24.36 22.64 22.71 390,527 -1.49(-6.16%)
Jul 25, 2014 23.87 24.50 23.61 24.20 334,564 +0.20(+0.83%)
Jul 24, 2014 23.60 24.34 23.00 24.00 363,047 +0.42(+1.78%)
Jul 23, 2014 22.46 23.65 22.38 23.58 302,923 +1.31(+5.88%)
Jul 22, 2014 22.66 22.82 22.09 22.27 258,610 -0.12(-0.54%)
Jul 21, 2014 22.24 22.48 21.83 22.39 268,512 -0.02(-0.09%)
Jul 18, 2014 21.51 22.82 21.34 22.41 519,354 +0.90(+4.18%)
Jul 17, 2014 23.44 23.44 21.43 21.51 622,659 -1.89(-8.08%)
Jul 16, 2014 23.13 23.89 22.88 23.40 324,207 +0.35(+1.52%)
Jul 15, 2014 24.80 24.83 22.91 23.05 626,705 -1.78(-7.17%)
Jul 14, 2014 25.25 25.37 24.76 24.83 179,355 -0.23(-0.92%)
Jul 11, 2014 24.67 25.20 23.93 25.06 444,120 +0.24(+0.97%)
Jul 10, 2014 22.50 25.07 22.12 24.82 851,513 +1.59(+6.84%)
Jul 09, 2014 23.67 23.93 22.57 23.23 614,527 -0.43(-1.82%)
Jul 08, 2014 25.94 25.94 23.44 23.66 776,973 -2.39(-9.17%)
Jul 07, 2014 26.34 26.55 25.84 26.05 595,872 -0.54(-2.03%)
Jul 03, 2014 25.44 26.59 26.59 26.59 449,000 +1.19(+4.69%)
Jul 02, 2014 24.56 25.54 24.56 25.40 413,819 +0.72(+2.92%)
Jul 01, 2014 25.26 25.69 24.37 24.68 591,965 -0.45(-1.79%)
Jun 30, 2014 25.22 26.23 24.87 25.13 422,832 -0.10(-0.40%)
Jun 27, 2014 25.20 25.78 24.90 25.23 2,880,318 -0.17(-0.67%)
Jun 26, 2014 25.23 25.50 24.91 25.40 388,435 +0.37(+1.48%)
Jun 25, 2014 24.61 26.00 24.05 25.03 654,590 +0.30(+1.21%)
Jun 24, 2014 25.49 25.95 24.35 24.73 542,116 -0.88(-3.44%)
Jun 23, 2014 25.88 25.98 25.43 25.61 344,730 -0.32(-1.23%)
Jun 20, 2014 25.72 25.99 25.30 25.93 513,004 +0.24(+0.93%)
Jun 19, 2014 25.84 25.96 25.10 25.69 414,426 +0.02(+0.08%)
Jun 18, 2014 25.47 25.82 24.96 25.67 462,737 +0.24(+0.94%)
Jun 17, 2014 25.48 26.24 25.21 25.43 499,340 -0.26(-1.01%)
Jun 16, 2014 24.61 26.27 24.51 25.69 716,409 +1.07(+4.35%)
Jun 13, 2014 24.78 24.93 23.93 24.62 496,666 -0.31(-1.24%)
Jun 12, 2014 25.24 25.45 24.45 24.93 479,033 -0.32(-1.27%)
Jun 11, 2014 24.64 25.65 24.12 25.25 945,394 +0.54(+2.19%)
Jun 10, 2014 24.10 24.73 23.94 24.71 560,933 +1.23(+5.24%)
Jun 06, 2014 22.96 23.64 22.50 23.48 475,979 +0.52(+2.26%)
Jun 05, 2014 23.31 24.08 22.68 22.96 663,834 -0.34(-1.46%)
Jun 04, 2014 22.78 23.36 22.38 23.30 644,102 +0.37(+1.61%)
Jun 03, 2014 22.04 23.09 22.00 22.93 1,363,818 +0.65(+2.92%)
Jun 02, 2014 21.45 22.50 21.38 22.28 1,263,671 +1.19(+5.64%)
May 30, 2014 21.14 21.71 20.94 21.09 900,423 +0.05(+0.24%)
May 29, 2014 20.48 21.56 20.47 21.04 1,156,747 +0.71(+3.49%)
May 28, 2014 18.79 21.25 18.79 20.33 1,598,286 +1.44(+7.62%)
May 27, 2014 18.01 18.89 17.82 18.89 963,953 +0.90(+5.00%)
May 23, 2014 18.40 17.99 17.99 17.99 493,700 -0.18(-0.99%)
May 22, 2014 17.02 18.88 16.88 18.17 512,611 +1.08(+6.32%)
May 21, 2014 16.66 17.37 16.60 17.09 392,364 +0.38(+2.27%)
May 20, 2014 17.23 17.78 16.53 16.71 705,604 -1.11(-6.23%)
May 19, 2014 17.40 18.30 17.40 17.82 421,575 -0.21(-1.16%)
May 16, 2014 18.35 18.36 17.54 18.03 661,312 -0.17(-0.93%)
May 15, 2014 17.33 18.29 16.55 18.20 911,682 +0.71(+4.06%)
May 14, 2014 16.55 18.39 16.19 17.49 1,928,934 +1.99(+12.84%)
May 13, 2014 15.70 16.29 15.47 15.50 537,744 -0.24(-1.52%)
May 12, 2014 15.96 16.19 15.54 15.74 682,398 -0.02(-0.13%)
May 09, 2014 15.20 15.86 13.13 15.76 1,652,227 +0.46(+3.01%)
May 08, 2014 16.14 16.31 15.10 15.30 1,404,688 -0.09(-0.58%)
May 07, 2014 17.33 17.40 15.06 15.39 1,423,800 -1.93(-11.14%)
May 06, 2014 17.93 18.24 17.30 17.32 1,027,720 -0.68(-3.78%)
May 05, 2014 18.20 18.30 16.75 18.00 1,474,446 -0.46(-2.49%)
May 02, 2014 18.26 18.50 18.01 18.46 393,523 +0.14(+0.76%)
May 01, 2014 18.98 18.98 18.01 18.32 436,181 -0.56(-2.97%)
Apr 30, 2014 18.90 18.98 18.33 18.88 355,850 +0.01(+0.05%)
Apr 29, 2014 18.69 19.23 18.46 18.87 322,236 +0.26(+1.40%)
Apr 28, 2014 18.66 19.35 18.01 18.61 597,539 -0.05(-0.27%)
Apr 25, 2014 19.42 19.60 18.61 18.66 579,960 -0.97(-4.94%)
Apr 24, 2014 20.22 20.22 19.08 19.63 511,815 -0.53(-2.63%)
Apr 23, 2014 21.26 21.29 19.61 20.16 923,070 -0.94(-4.45%)
Apr 22, 2014 19.71 21.40 19.59 21.10 1,413,633 +1.45(+7.38%)
Apr 21, 2014 19.44 19.89 19.07 19.65 348,622 +0.38(+1.97%)
Apr 17, 2014 19.93 19.27 19.27 19.27 581,200 -0.35(-1.78%)
Apr 16, 2014 19.73 19.74 18.68 19.62 885,465 +0.13(+0.67%)
Apr 15, 2014 20.33 20.62 18.00 19.49 1,484,317 -0.82(-4.04%)
Apr 14, 2014 21.55 21.87 20.00 20.31 562,351 -1.13(-5.27%)
Apr 11, 2014 21.45 22.69 20.85 21.44 845,103 -0.31(-1.43%)
Apr 10, 2014 23.78 23.85 21.47 21.75 704,686 -2.15(-9.00%)
Apr 09, 2014 23.89 24.20 23.14 23.90 575,380 +0.23(+0.97%)
Apr 08, 2014 22.25 23.99 21.77 23.67 1,075,779 +1.24(+5.53%)
Apr 07, 2014 23.06 23.14 20.99 22.43 1,892,569 -1.04(-4.43%)
Apr 04, 2014 24.77 25.00 22.62 23.47 1,067,442 -1.08(-4.40%)
Apr 03, 2014 25.21 25.45 24.09 24.55 993,877 -0.55(-2.19%)
Apr 02, 2014 25.60 25.91 24.84 25.10 726,164 -0.44(-1.72%)
Apr 01, 2014 26.26 26.60 24.76 25.54 1,314,430 -0.75(-2.85%)
Mar 31, 2014 25.35 26.72 25.06 26.29 862,148 +2.08(+8.59%)
Mar 28, 2014 26.20 26.65 23.87 24.21 900,586 -2.05(-7.81%)
Mar 27, 2014 25.83 26.42 25.16 26.26 424,255 +0.54(+2.10%)
Mar 26, 2014 27.39 27.77 25.39 25.72 657,805 -1.33(-4.92%)
Mar 25, 2014 28.35 28.45 26.77 27.05 659,875 -0.62(-2.24%)
Mar 24, 2014 28.01 28.50 26.76 27.67 883,541 -0.47(-1.67%)
Mar 21, 2014 30.86 30.87 27.42 28.14 2,994,065 -2.58(-8.40%)
Mar 20, 2014 30.47 30.92 29.63 30.72 455,223 +0.05(+0.16%)
Mar 19, 2014 31.05 31.70 29.90 30.67 500,323 -0.20(-0.65%)
Mar 18, 2014 29.99 30.99 29.13 30.87 596,850 +0.92(+3.07%)
Mar 17, 2014 30.50 31.12 29.61 29.95 597,005 -0.19(-0.63%)
Mar 14, 2014 28.60 30.92 28.37 30.14 580,121 +0.57(+1.93%)
Mar 13, 2014 31.00 31.11 28.71 29.57 1,110,560 -0.98(-3.21%)
Mar 12, 2014 27.03 31.24 27.03 30.55 1,268,603 +3.14(+11.46%)
Mar 11, 2014 27.41 29.22 26.91 27.41 811,870 +0.14(+0.51%)
Mar 10, 2014 26.55 27.81 26.33 27.27 610,635 +0.55(+2.06%)
Mar 07, 2014 27.37 27.37 25.90 26.72 578,563 -0.40(-1.47%)
Mar 06, 2014 29.41 29.51 26.56 27.12 906,122 -1.51(-5.27%)
Mar 05, 2014 27.08 29.10 26.82 28.63 1,043,061 +2.74(+10.58%)
Mar 04, 2014 25.20 26.81 25.12 25.89 586,076 +1.15(+4.65%)
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.