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, 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%)
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%)
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.