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 (%)
Mar 29, 2018 15.33 15.33 15.33 0 -0.49(-3.10%)
Mar 28, 2018 16.11 16.27 15.74 15.82 906,527 -0.21(-1.31%)
Mar 27, 2018 16.71 16.85 15.95 16.03 1,096,368 -0.63(-3.78%)
Mar 26, 2018 16.16 16.80 15.84 16.66 1,064,064 +0.86(+5.44%)
Mar 23, 2018 16.26 16.29 15.67 15.80 1,236,095 -0.51(-3.13%)
Mar 22, 2018 16.30 16.87 16.05 16.31 994,067 -0.25(-1.51%)
Mar 21, 2018 15.90 16.68 15.90 16.56 1,048,853 +0.66(+4.15%)
Mar 20, 2018 17.03 17.20 15.79 15.90 1,373,065 -1.16(-6.80%)
Mar 19, 2018 17.10 17.67 16.80 17.06 2,061,452 -0.04(-0.23%)
Mar 16, 2018 16.83 17.32 16.66 17.10 1,321,690 +0.26(+1.54%)
Mar 15, 2018 16.82 17.08 16.68 16.84 1,334,888 +0.06(+0.36%)
Mar 14, 2018 16.67 17.14 16.47 16.78 1,141,751 +0.12(+0.72%)
Mar 13, 2018 16.93 17.49 16.52 16.66 1,651,227 -0.18(-1.07%)
Mar 12, 2018 16.91 17.00 16.07 16.84 1,775,007 +0.09(+0.54%)
Mar 09, 2018 15.93 16.92 15.68 16.75 2,420,117 +0.93(+5.88%)
Mar 08, 2018 15.91 16.09 14.91 15.82 1,778,961 -0.04(-0.25%)
Mar 07, 2018 16.10 15.86 1,682,025 +0.12(+0.76%)
Mar 06, 2018 15.65 15.92 15.35 15.74 1,346,247 +0.16(+1.03%)
Mar 05, 2018 16.00 16.75 14.88 15.58 3,158,765 -0.51(-3.17%)
Mar 02, 2018 13.28 16.33 13.15 16.09 6,199,391 +3.19(+24.73%)
Mar 01, 2018 13.13 13.25 12.62 12.90 1,102,058 -0.12(-0.92%)
Feb 28, 2018 13.07 13.38 12.87 13.02 1,081,715 -0.05(-0.38%)
Feb 27, 2018 13.10 13.42 12.87 13.07 1,038,521 -0.10(-0.76%)
Feb 26, 2018 13.35 13.36 12.76 13.17 806,926 -0.12(-0.90%)
Feb 23, 2018 12.85 13.33 12.62 13.29 1,013,515 +0.52(+4.07%)
Feb 22, 2018 12.96 13.45 12.69 12.77 1,022,525 -0.08(-0.62%)
Feb 21, 2018 12.89 13.35 12.84 12.85 929,624 +0.01(+0.08%)
Feb 20, 2018 13.12 13.34 12.76 12.84 858,139 -0.41(-3.09%)
Feb 16, 2018 13.25 13.25 13.25 0 -0.37(-2.72%)
Feb 15, 2018 13.58 13.98 13.36 13.62 1,113,104 +0.16(+1.19%)
Feb 14, 2018 12.93 13.63 12.89 13.46 1,275,554 +0.36(+2.75%)
Feb 13, 2018 12.43 13.20 12.33 13.10 1,001,984 +0.45(+3.56%)
Feb 12, 2018 12.50 12.82 12.22 12.65 901,353 +0.28(+2.26%)
Feb 09, 2018 12.76 12.86 11.87 12.37 2,397,279 -0.23(-1.83%)
Feb 08, 2018 13.20 13.82 12.60 12.60 1,661,817 -0.98(-7.22%)
Feb 07, 2018 12.79 13.83 12.70 13.58 2,038,331 +0.56(+4.30%)
Feb 06, 2018 11.79 13.15 11.65 13.02 1,847,028 +0.81(+6.63%)
Feb 05, 2018 12.55 13.03 12.07 12.21 1,918,483 -0.49(-3.86%)
Feb 02, 2018 13.03 13.21 12.69 12.70 1,476,880 -0.51(-3.86%)
Feb 01, 2018 12.96 13.28 12.77 13.21 1,554,749 +0.21(+1.62%)
Jan 31, 2018 13.46 13.63 12.90 13.00 1,695,868 -0.29(-2.18%)
Jan 30, 2018 13.85 13.99 13.27 13.29 1,920,510 -0.80(-5.68%)
Jan 29, 2018 14.23 14.78 14.04 14.09 1,691,661 -0.27(-1.88%)
Jan 26, 2018 14.81 14.91 14.15 14.36 1,583,871 -0.32(-2.18%)
Jan 25, 2018 13.97 14.99 13.97 14.68 2,636,925 +0.75(+5.38%)
Jan 24, 2018 14.09 14.44 13.66 13.93 1,702,924 -0.21(-1.49%)
Jan 23, 2018 13.96 14.20 13.61 14.14 2,427,141 +0.48(+3.51%)
Jan 22, 2018 13.19 14.54 13.15 13.66 4,043,994 +0.66(+5.08%)
Jan 19, 2018 13.65 13.67 12.60 13.00 5,716,879 -0.63(-4.62%)
Jan 18, 2018 14.75 14.78 13.54 13.63 2,139,504 -0.62(-4.35%)
Jan 17, 2018 13.35 14.51 13.19 14.25 4,259,382 +0.48(+3.49%)
Jan 16, 2018 15.00 15.29 13.56 13.77 2,986,394 -0.94(-6.39%)
Jan 12, 2018 14.71 14.71 14.71 0 +1.49(+11.27%)
Jan 11, 2018 13.36 13.44 13.05 13.22 1,421,281 -0.18(-1.34%)
Jan 10, 2018 13.57 13.85 13.18 13.40 2,210,579 -0.28(-2.05%)
Jan 09, 2018 12.64 13.81 12.54 13.68 2,503,650 +0.96(+7.55%)
Jan 08, 2018 13.15 13.20 12.23 12.72 1,775,880 -0.43(-3.27%)
Jan 05, 2018 13.18 13.40 12.54 13.15 1,736,404 +0.26(+2.02%)
Jan 04, 2018 13.98 14.03 12.69 12.89 2,374,351 -1.19(-8.45%)
Jan 03, 2018 13.52 14.27 13.50 14.08 2,897,228 +0.61(+4.53%)
Jan 02, 2018 11.77 13.49 11.68 13.47 3,847,861 +1.95(+16.93%)
Dec 29, 2017 11.52 11.52 11.52 0 +0.19(+1.68%)
Dec 28, 2017 11.51 11.64 11.17 11.33 1,524,495 -0.28(-2.41%)
Dec 27, 2017 11.45 11.98 11.32 11.61 1,187,934 +0.13(+1.13%)
Dec 26, 2017 11.45 11.83 11.38 11.48 1,241,105 -0.22(-1.88%)
Dec 22, 2017 12.00 12.07 11.51 11.70 1,475,093 -0.28(-2.34%)
Dec 21, 2017 11.99 12.14 11.83 11.98 1,087,202 -0.01(-0.08%)
Dec 20, 2017 11.90 12.29 11.58 11.99 1,165,862 +0.03(+0.25%)
Dec 19, 2017 12.17 12.37 11.82 11.96 1,485,794 -0.36(-2.92%)
Dec 18, 2017 12.73 12.74 12.22 12.32 1,401,102 -0.32(-2.53%)
Dec 15, 2017 12.40 12.69 12.15 12.64 2,033,132 +0.30(+2.43%)
Dec 14, 2017 13.20 13.34 12.20 12.34 1,395,346 -0.85(-6.44%)
Dec 13, 2017 12.72 13.41 12.69 13.19 970,871 +0.46(+3.61%)
Dec 12, 2017 12.99 13.20 12.63 12.73 1,029,782 -0.26(-2.00%)
Dec 11, 2017 13.27 13.60 12.95 12.99 986,322 -0.29(-2.18%)
Dec 08, 2017 13.33 13.43 13.10 13.28 783,809 +0.16(+1.22%)
Dec 07, 2017 12.64 13.17 12.46 13.12 956,712 +0.48(+3.80%)
Dec 06, 2017 12.94 13.11 12.45 12.64 948,356 -0.30(-2.32%)
Dec 05, 2017 13.53 13.89 12.91 12.94 904,708 -0.48(-3.58%)
Dec 04, 2017 13.77 13.91 13.37 13.42 1,315,149 -0.13(-0.96%)
Dec 01, 2017 13.54 14.01 13.23 13.55 1,136,265 -0.09(-0.66%)
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%)
Nov 01, 2017 16.45 16.64 15.71 15.89 1,414,314 -0.46(-2.81%)
Oct 31, 2017 16.68 16.80 16.23 16.35 900,672 -0.23(-1.39%)
Oct 30, 2017 16.88 17.21 16.45 16.58 1,033,448 -0.31(-1.84%)
Oct 27, 2017 16.32 16.91 16.19 16.89 1,056,801 +0.59(+3.62%)
Oct 26, 2017 16.37 16.61 16.11 16.30 1,234,426 -0.45(-2.69%)
Oct 25, 2017 17.05 17.17 16.28 16.75 1,274,131 -0.32(-1.87%)
Oct 24, 2017 17.41 17.62 17.01 17.07 1,253,968 -0.30(-1.73%)
Oct 23, 2017 17.90 18.11 17.34 17.37 1,067,887 -0.51(-2.85%)
Oct 20, 2017 18.23 18.34 17.75 17.88 1,592,644 -0.34(-1.87%)
Oct 19, 2017 18.20 18.65 17.98 18.22 932,561 -0.02(-0.11%)
Oct 18, 2017 18.10 18.73 17.96 18.24 1,152,756 +0.25(+1.39%)
Oct 17, 2017 17.81 18.13 17.77 17.99 735,210 +0.05(+0.28%)
Oct 16, 2017 18.05 18.25 17.75 17.94 702,546 -0.05(-0.28%)
Oct 13, 2017 18.07 18.33 17.95 17.99 592,234 -0.12(-0.66%)
Oct 12, 2017 17.95 18.31 17.75 18.11 1,068,499 +0.14(+0.78%)
Oct 11, 2017 18.67 19.05 17.92 17.97 1,442,482 -0.83(-4.41%)
Oct 10, 2017 18.92 19.19 18.76 18.80 670,878 -0.08(-0.42%)
Oct 09, 2017 19.08 19.26 18.60 18.88 827,149 -0.29(-1.51%)
Oct 06, 2017 20.28 20.35 19.11 19.17 1,150,135 -1.22(-5.98%)
Oct 05, 2017 19.94 20.49 19.60 20.39 1,023,058 +0.57(+2.88%)
Oct 04, 2017 19.38 19.88 19.33 19.82 785,808 +0.35(+1.80%)
Oct 03, 2017 19.43 19.50 19.21 19.47 474,760 +0.06(+0.31%)
Oct 02, 2017 19.07 19.58 18.96 19.41 828,732 +0.40(+2.10%)
Sep 29, 2017 18.87 19.30 18.66 19.01 826,149 +0.19(+1.01%)
Sep 28, 2017 19.05 19.23 18.75 18.82 626,627 -0.19(-1.00%)
Sep 27, 2017 18.68 19.35 18.66 19.01 785,113 +0.32(+1.71%)
Sep 26, 2017 18.94 18.94 18.40 18.69 527,246 -0.01(-0.05%)
Sep 25, 2017 18.66 19.06 18.55 18.70 908,751 -0.05(-0.27%)
Sep 22, 2017 18.66 18.92 18.52 18.75 502,814 +0.00(+0.00%)
Sep 21, 2017 18.91 19.04 18.56 18.75 568,386 -0.14(-0.74%)
Sep 20, 2017 18.79 19.19 18.65 18.89 696,285 +0.08(+0.43%)
Sep 19, 2017 19.48 19.49 18.71 18.81 923,912 -0.66(-3.39%)
Sep 18, 2017 19.37 19.70 19.36 19.47 673,895 +0.10(+0.52%)
Sep 15, 2017 18.92 19.47 18.85 19.37 1,527,015 +0.48(+2.54%)
Sep 14, 2017 19.82 19.82 18.61 18.89 1,197,275 -0.94(-4.74%)
Sep 13, 2017 19.69 20.02 19.45 19.83 803,822 +0.02(+0.10%)
Sep 12, 2017 19.91 20.07 19.59 19.81 572,475 -0.04(-0.20%)
Sep 11, 2017 20.07 20.25 19.64 19.85 612,637 +0.00(+0.00%)
Sep 08, 2017 19.80 20.25 19.75 19.85 490,716 +0.03(+0.15%)
Sep 07, 2017 19.90 20.10 19.55 19.82 573,926 -0.14(-0.70%)
Sep 06, 2017 20.18 20.36 19.67 19.96 660,294 -0.08(-0.40%)
Sep 05, 2017 20.00 20.47 19.50 20.04 907,738 -0.13(-0.64%)
Sep 01, 2017 19.65 20.67 19.61 20.17 1,296,477 +0.44(+2.23%)
Aug 31, 2017 19.18 19.99 19.05 19.73 1,036,525 +0.56(+2.92%)
Aug 30, 2017 19.01 19.29 18.71 19.17 1,006,197 +0.13(+0.68%)
Aug 29, 2017 17.75 19.37 17.67 19.04 1,573,089 +0.93(+5.14%)
Aug 28, 2017 18.02 18.27 17.77 18.11 1,172,886 +0.38(+2.14%)
Aug 25, 2017 18.67 18.75 17.69 17.73 1,155,803 -0.94(-5.03%)
Aug 24, 2017 18.25 18.68 17.77 18.67 812,738 +0.64(+3.55%)
Aug 23, 2017 17.77 18.15 17.30 18.03 717,421 +0.21(+1.18%)
Aug 22, 2017 17.43 17.89 17.27 17.82 672,686 +0.43(+2.47%)
Aug 21, 2017 17.33 17.83 17.04 17.39 1,020,970 +0.09(+0.52%)
Aug 18, 2017 17.66 17.75 17.05 17.30 1,084,875 -0.32(-1.82%)
Aug 17, 2017 18.15 18.33 17.59 17.62 1,247,281 -0.59(-3.24%)
Aug 16, 2017 18.64 18.81 17.96 18.21 1,072,306 -0.42(-2.25%)
Aug 15, 2017 18.58 18.87 17.82 18.63 1,527,722 +0.08(+0.43%)
Aug 14, 2017 19.99 20.47 18.51 18.55 2,100,036 -1.10(-5.60%)
Aug 11, 2017 18.52 19.68 17.70 19.65 2,111,631 +0.99(+5.31%)
Aug 10, 2017 20.01 20.78 17.74 18.66 2,988,896 -2.32(-11.06%)
Aug 09, 2017 20.48 21.10 20.19 20.98 987,342 +0.32(+1.55%)
Aug 08, 2017 21.47 21.66 20.63 20.66 703,556 -0.84(-3.91%)
Aug 07, 2017 21.65 21.93 21.43 21.50 557,609 -0.15(-0.69%)
Aug 04, 2017 21.32 21.70 21.22 21.65 496,090 +0.33(+1.55%)
Aug 03, 2017 21.05 21.40 20.93 21.32 657,590 +0.23(+1.09%)
Aug 02, 2017 21.39 21.68 20.60 21.09 658,764 -0.29(-1.36%)
Aug 01, 2017 21.63 21.66 20.73 21.38 926,571 -0.21(-0.97%)
Jul 31, 2017 22.51 22.51 21.56 21.59 581,964 -0.96(-4.26%)
Jul 28, 2017 22.39 22.59 21.94 22.55 440,405 +0.06(+0.27%)
Jul 27, 2017 23.23 23.64 22.43 22.49 643,431 -0.63(-2.72%)
Jul 26, 2017 23.21 23.45 22.95 23.12 342,023 -0.07(-0.30%)
Jul 25, 2017 23.24 23.40 22.79 23.19 595,387 +0.13(+0.56%)
Jul 24, 2017 23.51 23.80 23.03 23.06 581,176 -0.55(-2.33%)
Jul 21, 2017 23.50 23.84 23.41 23.61 390,890 -0.04(-0.17%)
Jul 20, 2017 23.00 23.74 22.97 23.65 605,763 +0.65(+2.83%)
Jul 19, 2017 22.96 23.29 22.76 23.00 511,746 +0.08(+0.35%)
Jul 18, 2017 22.80 23.07 22.43 22.92 493,632 +0.09(+0.39%)
Jul 17, 2017 23.08 23.58 22.79 22.83 564,708 -0.30(-1.30%)
Jul 14, 2017 24.12 24.48 23.09 23.13 947,150 -0.99(-4.10%)
Jul 13, 2017 23.50 24.45 23.05 24.12 598,077 +0.57(+2.42%)
Jul 12, 2017 23.28 23.83 23.20 23.55 443,708 +0.41(+1.77%)
Jul 11, 2017 23.48 23.72 22.90 23.14 529,870 -0.36(-1.53%)
Jul 10, 2017 24.22 24.35 23.43 23.50 597,129 -0.73(-3.01%)
Jul 07, 2017 24.32 24.80 24.11 24.23 572,649 +0.07(+0.29%)
Jul 06, 2017 24.94 25.15 24.06 24.16 958,970 -0.97(-3.86%)
Jul 05, 2017 24.45 25.30 24.25 25.13 854,253 +0.73(+2.99%)
Jul 03, 2017 24.17 24.72 23.98 24.40 327,188 +0.31(+1.29%)
Jun 30, 2017 24.22 24.55 23.72 24.09 666,799 -0.05(-0.21%)
Jun 29, 2017 24.93 25.18 23.82 24.14 808,859 -0.79(-3.17%)
Jun 28, 2017 24.33 25.11 23.88 24.93 669,214 +0.86(+3.57%)
Jun 27, 2017 25.34 25.46 24.04 24.07 868,905 -1.31(-5.16%)
Jun 26, 2017 25.36 25.88 24.85 25.38 748,371 +0.02(+0.08%)
Jun 23, 2017 25.18 25.80 24.78 25.36 1,115,712 +0.07(+0.28%)
Jun 22, 2017 24.05 25.63 23.76 25.29 1,230,583 +1.34(+5.59%)
Jun 21, 2017 23.36 24.18 23.26 23.95 759,165 +0.65(+2.79%)
Jun 20, 2017 23.30 23.92 23.22 23.30 727,518 -0.10(-0.43%)
Jun 19, 2017 22.74 23.59 22.46 23.40 913,300 +0.84(+3.72%)
Jun 16, 2017 22.83 22.91 22.37 22.56 2,218,777 -0.26(-1.14%)
Jun 15, 2017 23.35 23.83 22.66 22.82 609,381 -0.66(-2.81%)
Jun 14, 2017 22.74 23.94 22.71 23.48 726,239 +0.70(+3.07%)
Jun 13, 2017 23.28 23.47 22.44 22.78 831,492 -0.38(-1.64%)
Jun 12, 2017 22.26 23.28 21.92 23.16 1,038,792 +0.81(+3.62%)
Jun 09, 2017 22.68 23.25 22.25 22.35 844,321 -0.30(-1.32%)
Jun 08, 2017 22.03 23.04 21.80 22.65 807,608 +0.63(+2.86%)
Jun 07, 2017 21.80 22.14 21.73 22.02 552,442 +0.06(+0.27%)
Jun 06, 2017 21.78 22.23 21.53 21.96 499,106 +0.14(+0.64%)
Jun 05, 2017 22.28 22.52 21.56 21.82 962,212 -0.25(-1.13%)
Jun 02, 2017 22.03 22.14 21.36 22.07 880,424 +0.24(+1.10%)
Jun 01, 2017 21.29 21.94 21.14 21.83 1,021,907 +0.51(+2.39%)
May 31, 2017 22.04 22.05 20.14 21.32 2,288,676 -0.48(-2.20%)
May 30, 2017 21.92 22.51 21.67 21.80 789,208 -0.09(-0.41%)
May 26, 2017 22.00 23.02 21.80 21.89 811,148 -0.22(-1.00%)
May 25, 2017 23.34 23.36 21.90 22.11 1,151,228 -1.12(-4.82%)
May 24, 2017 23.00 23.64 22.95 23.23 928,947 +0.30(+1.31%)
May 23, 2017 22.40 23.01 22.31 22.93 898,849 +0.45(+2.00%)
May 22, 2017 23.57 23.71 22.24 22.48 1,272,982 -1.01(-4.30%)
May 19, 2017 24.27 24.47 23.26 23.49 829,017 -0.79(-3.25%)
May 18, 2017 23.82 24.36 23.62 24.28 777,465 +0.53(+2.23%)
May 17, 2017 23.86 24.91 23.64 23.75 1,302,926 -0.50(-2.06%)
May 16, 2017 25.64 26.17 24.19 24.25 1,700,825 -1.42(-5.53%)
May 15, 2017 24.25 26.99 24.21 25.67 2,869,805 +1.53(+6.34%)
May 12, 2017 23.62 24.25 22.91 24.14 1,862,026 +0.52(+2.20%)
May 11, 2017 20.71 23.90 20.12 23.62 5,322,875 +4.06(+20.76%)
May 10, 2017 19.44 19.60 18.93 19.56 1,014,809 +0.12(+0.62%)
May 09, 2017 19.46 19.66 18.89 19.44 1,252,900 +0.08(+0.41%)
May 08, 2017 20.44 20.68 19.22 19.36 994,561 -1.21(-5.88%)
May 05, 2017 21.17 21.17 20.45 20.57 653,324 -0.56(-2.65%)
May 04, 2017 21.23 21.29 20.75 21.13 492,185 -0.01(-0.05%)
May 03, 2017 21.06 21.41 20.76 21.14 497,456 -0.04(-0.19%)
May 02, 2017 21.11 21.41 20.61 21.18 688,979 +0.15(+0.71%)
May 01, 2017 20.88 21.17 20.65 21.03 325,937 +0.19(+0.91%)
Apr 28, 2017 21.53 21.67 20.63 20.84 542,069 -0.63(-2.93%)
Apr 27, 2017 21.41 21.75 21.19 21.47 855,857 +0.14(+0.66%)
Apr 26, 2017 21.12 21.44 21.00 21.33 878,904 +0.20(+0.95%)
Apr 25, 2017 20.43 21.25 20.26 21.13 993,413 +0.86(+4.24%)
Apr 24, 2017 20.50 20.60 20.20 20.27 618,000 +0.10(+0.50%)
Apr 21, 2017 20.30 20.43 20.02 20.17 1,037,051 -0.13(-0.64%)
Apr 20, 2017 20.25 20.44 20.00 20.30 800,106 +0.18(+0.89%)
Apr 19, 2017 19.44 20.37 19.21 20.12 1,229,480 +0.79(+4.09%)
Apr 18, 2017 19.47 19.47 18.74 19.33 1,088,497 -0.17(-0.87%)
Apr 17, 2017 19.69 19.96 19.44 19.50 616,320 -0.17(-0.86%)
Apr 13, 2017 19.86 20.20 19.58 19.67 902,459 -0.20(-1.01%)
Apr 12, 2017 19.70 20.06 19.56 19.87 926,669 +0.19(+0.97%)
Apr 11, 2017 20.19 20.43 19.29 19.68 1,242,943 -0.51(-2.53%)
Apr 10, 2017 19.25 20.43 19.15 20.19 1,322,255 +0.97(+5.05%)
Apr 07, 2017 18.89 19.24 18.63 19.22 954,872 +0.20(+1.05%)
Apr 06, 2017 18.87 19.04 18.41 19.02 1,220,515 +0.10(+0.53%)
Apr 05, 2017 19.33 19.65 18.59 18.92 1,315,919 -0.36(-1.87%)
Apr 04, 2017 19.35 19.58 18.86 19.28 822,225 -0.09(-0.46%)
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.