Indicators

Intrexon Corp (NY: XON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.