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 (%)
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%)
Mar 03, 2014 25.49 25.71 24.50 24.74 455,512 -1.24(-4.77%)
Feb 28, 2014 25.72 27.90 25.61 25.98 568,607 +0.12(+0.46%)
Feb 27, 2014 26.43 26.79 25.66 25.86 357,632 -0.57(-2.16%)
Feb 26, 2014 29.10 29.47 26.31 26.43 834,816 -1.54(-5.51%)
Feb 25, 2014 25.24 29.00 24.02 27.97 1,957,223 +2.99(+11.97%)
Feb 24, 2014 25.61 26.09 24.77 24.98 745,211 -0.51(-2.00%)
Feb 21, 2014 26.20 26.20 25.41 25.49 600,814 -0.71(-2.71%)
Feb 20, 2014 27.15 27.23 26.14 26.20 437,241 -0.99(-3.64%)
Feb 19, 2014 27.86 28.00 27.05 27.19 346,169 -0.49(-1.77%)
Feb 18, 2014 27.03 27.82 26.82 27.68 980,862 +0.60(+2.22%)
Feb 14, 2014 28.38 27.08 27.08 27.08 424,800 -1.37(-4.82%)
Feb 13, 2014 27.96 28.99 27.59 28.45 514,323 +0.15(+0.53%)
Feb 12, 2014 28.99 29.12 28.13 28.30 473,654 -0.70(-2.41%)
Feb 11, 2014 29.52 29.92 28.92 29.00 448,693 -0.33(-1.13%)
Feb 10, 2014 29.66 29.95 28.72 29.33 666,896 -0.83(-2.75%)
Feb 07, 2014 30.02 30.48 29.60 30.16 581,726 +0.07(+0.23%)
Feb 06, 2014 31.31 31.79 29.66 30.09 412,876 -0.94(-3.03%)
Feb 05, 2014 30.92 31.90 30.00 31.03 574,549 -0.28(-0.89%)
Feb 04, 2014 32.00 32.62 30.76 31.31 448,759 -0.42(-1.32%)
Feb 03, 2014 33.27 34.30 31.28 31.73 547,695 -1.84(-5.48%)
Jan 31, 2014 32.15 34.77 31.60 33.57 342,316 +0.72(+2.19%)
Jan 30, 2014 33.56 33.76 32.57 32.85 406,513 -0.14(-0.42%)
Jan 29, 2014 34.08 34.85 32.75 32.99 246,729 -1.58(-4.57%)
Jan 28, 2014 32.64 35.18 32.00 34.57 262,364 +1.95(+5.98%)
Jan 27, 2014 33.80 34.08 31.56 32.62 410,776 -0.45(-1.36%)
Jan 24, 2014 34.75 35.15 32.51 33.07 582,837 -1.98(-5.65%)
Jan 23, 2014 35.50 36.13 34.06 35.05 345,415 -0.15(-0.43%)
Jan 22, 2014 35.00 36.93 33.79 35.20 260,227 +1.01(+2.95%)
Jan 21, 2014 37.16 38.50 33.50 34.19 1,008,338 -2.63(-7.14%)
Jan 17, 2014 35.80 36.82 36.82 36.82 695,800 +1.15(+3.22%)
Jan 16, 2014 34.22 35.84 32.79 35.67 751,553 +1.54(+4.51%)
Jan 15, 2014 32.20 34.27 31.50 34.13 934,076 +2.88(+9.22%)
Jan 14, 2014 28.71 31.74 28.61 31.25 533,323 +2.51(+8.73%)
Jan 13, 2014 30.24 30.44 28.31 28.74 863,988 -1.13(-3.78%)
Jan 10, 2014 27.40 29.90 27.27 29.87 1,078,939 +2.88(+10.67%)
Jan 09, 2014 26.77 27.38 25.55 26.99 464,074 +1.30(+5.06%)
Jan 08, 2014 24.00 27.00 23.80 25.69 861,875 +1.99(+8.40%)
Jan 07, 2014 23.20 23.85 22.75 23.70 334,784 +0.93(+4.08%)
Jan 06, 2014 23.73 23.73 22.53 22.77 336,108 -0.73(-3.11%)
Jan 03, 2014 23.78 23.89 23.43 23.50 257,395 -0.24(-1.01%)
Jan 02, 2014 23.65 23.85 23.00 23.74 327,963 -0.06(-0.25%)
Dec 31, 2013 23.43 23.80 23.80 23.80 587,200 +1.30(+5.78%)
Dec 30, 2013 22.04 22.97 22.03 22.50 763,831 +0.68(+3.12%)
Dec 27, 2013 21.51 21.90 21.26 21.82 132,345 +0.30(+1.39%)
Dec 26, 2013 21.75 21.90 21.27 21.52 118,344 -0.10(-0.46%)
Dec 24, 2013 21.64 21.78 21.50 21.62 74,688 +0.20(+0.93%)
Dec 23, 2013 20.36 21.90 20.36 21.42 409,281 +1.06(+5.21%)
Dec 20, 2013 20.04 20.98 20.01 20.36 280,497 +0.24(+1.19%)
Dec 19, 2013 20.28 20.56 19.96 20.12 197,347 -0.15(-0.74%)
Dec 18, 2013 19.87 20.94 19.80 20.27 270,895 +0.44(+2.22%)
Dec 17, 2013 19.82 19.97 19.44 19.83 152,019 -0.08(-0.40%)
Dec 16, 2013 19.82 19.99 19.62 19.91 376,941 +0.17(+0.86%)
Dec 13, 2013 19.66 19.84 19.21 19.74 272,085 +0.11(+0.56%)
Dec 12, 2013 19.21 19.75 19.00 19.63 288,220 +0.42(+2.19%)
Dec 11, 2013 19.56 19.56 18.91 19.21 1,009,534 -0.26(-1.34%)
Dec 10, 2013 19.83 20.05 19.45 19.47 354,546 -0.35(-1.77%)
Dec 09, 2013 21.00 21.00 19.54 19.82 285,330 -0.69(-3.36%)
Dec 06, 2013 21.15 21.30 19.79 20.51 254,986 -0.28(-1.35%)
Dec 05, 2013 20.67 21.14 20.48 20.79 174,404 +0.05(+0.24%)
Dec 04, 2013 20.10 20.96 20.01 20.74 336,953 +0.55(+2.72%)
Dec 03, 2013 21.10 21.56 19.95 20.19 821,137 -0.86(-4.09%)
Dec 02, 2013 22.51 22.64 20.95 21.05 621,945 -1.84(-8.04%)
Nov 29, 2013 22.20 23.16 22.00 22.89 192,206 +0.96(+4.38%)
Nov 27, 2013 21.75 22.07 21.30 21.93 191,639 +0.33(+1.53%)
Nov 26, 2013 21.26 21.81 21.20 21.60 426,877 +0.31(+1.46%)
Nov 25, 2013 21.62 21.86 20.80 21.29 312,567 -0.36(-1.66%)
Nov 22, 2013 21.07 22.87 21.01 21.65 473,347 +0.69(+3.29%)
Nov 21, 2013 19.73 21.32 19.73 20.96 541,096 +1.36(+6.94%)
Nov 20, 2013 19.44 19.93 19.02 19.60 228,245 +0.18(+0.93%)
Nov 19, 2013 19.39 19.66 19.01 19.42 378,796 -0.09(-0.46%)
Nov 18, 2013 19.77 19.95 19.13 19.51 464,190 -0.16(-0.81%)
Nov 15, 2013 20.08 20.45 19.43 19.67 1,388,901 +1.55(+8.55%)
Nov 14, 2013 19.26 19.44 17.82 18.12 277,612 -1.08(-5.62%)
Nov 12, 2013 19.83 19.95 19.02 19.20 214,303 -0.42(-2.14%)
Nov 11, 2013 19.41 19.93 18.95 19.62 219,767 +0.29(+1.50%)
Nov 08, 2013 18.35 20.15 17.90 19.33 738,457 +1.68(+9.52%)
Nov 07, 2013 18.70 19.04 17.52 17.65 355,464 -1.00(-5.36%)
Nov 06, 2013 20.44 20.54 18.28 18.65 412,660 -1.70(-8.35%)
Nov 05, 2013 20.56 20.70 20.02 20.35 199,119 -0.26(-1.26%)
Nov 04, 2013 20.89 21.20 20.52 20.61 100,946 -0.27(-1.29%)
Nov 01, 2013 21.22 21.27 20.50 20.88 168,060 -0.32(-1.51%)
Oct 31, 2013 21.60 21.72 21.03 21.20 129,486 -0.34(-1.58%)
Oct 30, 2013 22.10 22.10 21.00 21.54 218,822 -0.54(-2.45%)
Oct 29, 2013 22.85 22.85 21.91 22.08 133,860 -0.32(-1.43%)
Oct 28, 2013 22.00 22.72 21.81 22.40 420,988 +0.38(+1.73%)
Oct 25, 2013 21.60 22.04 20.70 22.02 192,274 +0.51(+2.37%)
Oct 24, 2013 20.92 21.57 20.16 21.51 378,202 +0.61(+2.92%)
Oct 23, 2013 21.17 21.17 20.70 20.90 189,688 -0.31(-1.46%)
Oct 22, 2013 21.98 22.35 21.07 21.21 258,566 -0.63(-2.88%)
Oct 21, 2013 23.03 23.12 21.76 21.84 155,435 -1.16(-5.04%)
Oct 18, 2013 23.50 23.55 22.26 23.00 254,415 -0.19(-0.82%)
Oct 17, 2013 23.00 23.34 22.82 23.19 143,618 +0.18(+0.78%)
Oct 16, 2013 22.42 23.08 22.36 23.01 118,024 +0.72(+3.23%)
Oct 15, 2013 22.46 22.70 22.12 22.29 147,328 -0.21(-0.93%)
Oct 14, 2013 21.67 22.80 21.48 22.50 327,671 +0.66(+3.02%)
Oct 11, 2013 20.95 21.88 20.10 21.84 493,980 +0.69(+3.26%)
Oct 10, 2013 21.61 21.95 20.85 21.15 406,138 -0.05(-0.24%)
Oct 09, 2013 22.46 22.46 20.75 21.20 669,367 -1.07(-4.80%)
Oct 08, 2013 23.84 23.84 22.20 22.27 358,982 -0.86(-3.72%)
Oct 07, 2013 23.51 23.58 22.85 23.13 346,603 -0.46(-1.95%)
Oct 04, 2013 25.01 25.14 23.36 23.59 280,082 -1.51(-6.02%)
Oct 03, 2013 25.55 25.92 24.29 25.10 420,154 -0.40(-1.57%)
Oct 02, 2013 23.99 25.95 23.89 25.50 574,024 +1.26(+5.20%)
Oct 01, 2013 23.69 24.32 23.45 24.24 465,338 +1.23(+5.35%)
Sep 27, 2013 22.40 23.60 22.40 23.01 467,027 +0.39(+1.72%)
Sep 26, 2013 22.50 22.78 22.11 22.62 443,343 +0.50(+2.26%)
Sep 25, 2013 21.53 22.27 21.27 22.12 1,012,970 +0.71(+3.32%)
Sep 24, 2013 21.74 22.20 21.12 21.41 543,323 -0.71(-3.21%)
Sep 23, 2013 22.13 22.88 21.24 22.12 411,545 +0.00(+0.00%)
Sep 20, 2013 23.41 23.59 21.31 22.12 604,730 -1.58(-6.67%)
Sep 19, 2013 24.50 24.75 23.50 23.70 166,040 -0.60(-2.47%)
Sep 18, 2013 24.15 25.09 23.31 24.30 326,831 +0.35(+1.46%)
Sep 17, 2013 22.50 24.15 22.33 23.95 428,407 +1.38(+6.11%)
Sep 16, 2013 23.94 23.94 22.10 22.57 473,645 -1.33(-5.56%)
Sep 13, 2013 24.62 25.00 23.73 23.90 198,955 -0.74(-3.00%)
Sep 12, 2013 25.95 25.95 24.32 24.64 222,884 -0.78(-3.07%)
Sep 11, 2013 26.98 26.98 24.16 25.42 466,819 -1.34(-5.01%)
Sep 10, 2013 26.76 27.08 26.00 26.76 272,265 +0.78(+3.00%)
Sep 09, 2013 25.85 27.46 25.01 25.98 591,452 +0.44(+1.72%)
Sep 06, 2013 24.79 25.91 23.68 25.54 388,769 +1.25(+5.15%)
Sep 05, 2013 23.00 24.91 22.44 24.29 568,357 +1.90(+8.49%)
Sep 04, 2013 22.50 23.30 22.00 22.39 707,730 +0.08(+0.36%)
Sep 03, 2013 22.28 22.74 21.13 22.31 534,198 +0.58(+2.67%)
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.