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 29, 2016 24.65 25.63 24.45 25.33 845,260 +0.62(+2.51%)
Jul 28, 2016 25.40 25.74 24.33 24.71 749,760 -0.86(-3.36%)
Jul 27, 2016 24.63 25.62 24.60 25.57 849,196 +0.96(+3.90%)
Jul 26, 2016 24.26 24.90 23.83 24.61 706,312 +0.23(+0.94%)
Jul 25, 2016 24.03 24.59 23.87 24.38 860,514 +0.37(+1.54%)
Jul 22, 2016 24.43 24.64 23.98 24.01 737,617 -0.32(-1.32%)
Jul 21, 2016 24.88 25.30 23.97 24.33 1,223,103 -0.22(-0.90%)
Jul 20, 2016 23.47 24.75 23.39 24.55 1,376,515 +1.47(+6.37%)
Jul 19, 2016 25.06 25.64 22.88 23.08 2,840,916 -2.37(-9.31%)
Jul 18, 2016 24.64 25.53 24.44 25.45 820,685 +0.90(+3.67%)
Jul 15, 2016 24.24 24.68 24.07 24.55 1,184,972 -0.34(-1.37%)
Jul 14, 2016 24.76 25.20 24.60 24.89 700,632 +0.22(+0.89%)
Jul 13, 2016 26.10 26.30 24.51 24.67 969,307 -1.22(-4.71%)
Jul 12, 2016 26.70 26.73 25.85 25.89 1,107,396 -0.34(-1.30%)
Jul 11, 2016 27.39 27.49 26.15 26.23 1,213,150 -0.49(-1.83%)
Jul 08, 2016 25.89 27.24 25.89 26.72 1,353,978 +0.83(+3.21%)
Jul 07, 2016 25.43 26.30 25.18 25.89 1,076,509 +0.00(+0.00%)
Jul 06, 2016 24.85 25.92 24.78 25.89 1,557,349 +0.72(+2.86%)
Jul 05, 2016 26.03 26.03 24.82 25.17 1,338,210 -1.20(-4.55%)
Jul 01, 2016 24.45 26.37 26.37 26.37 1,348,500 +1.76(+7.15%)
Jun 30, 2016 24.99 25.36 23.85 24.61 1,455,159 -0.83(-3.26%)
Jun 29, 2016 24.02 25.60 23.54 25.44 1,466,156 +1.62(+6.80%)
Jun 28, 2016 24.29 24.80 23.55 23.82 2,092,458 -0.17(-0.71%)
Jun 27, 2016 23.82 24.30 23.64 23.99 2,377,333 -0.01(-0.04%)
Jun 24, 2016 23.99 25.48 23.95 24.00 2,440,533 -1.20(-4.76%)
Jun 23, 2016 24.56 25.30 24.44 25.20 1,967,749 +0.55(+2.23%)
Jun 22, 2016 24.75 25.40 23.87 24.65 1,289,511 -0.13(-0.52%)
Jun 21, 2016 25.37 25.62 24.43 24.78 1,195,154 -0.34(-1.35%)
Jun 20, 2016 24.34 25.55 24.00 25.12 2,586,340 +1.17(+4.89%)
Jun 17, 2016 25.81 26.15 23.75 23.95 4,639,989 -1.47(-5.78%)
Jun 16, 2016 25.11 25.52 24.31 25.42 1,861,139 -0.08(-0.31%)
Jun 15, 2016 24.85 26.60 24.85 25.50 2,586,462 +0.65(+2.62%)
Jun 14, 2016 25.00 25.73 24.25 24.85 1,590,057 -0.28(-1.11%)
Jun 13, 2016 25.00 26.70 25.00 25.13 1,442,941 -0.14(-0.55%)
Jun 10, 2016 24.79 26.33 24.40 25.27 1,577,618 +0.14(+0.56%)
Jun 09, 2016 26.34 26.51 25.00 25.13 1,631,417 -1.37(-5.17%)
Jun 08, 2016 28.40 28.50 26.01 26.50 2,129,739 -2.12(-7.41%)
Jun 07, 2016 29.50 30.03 28.61 28.62 1,017,746 -1.08(-3.64%)
Jun 06, 2016 29.00 29.80 28.46 29.70 1,093,750 +0.74(+2.56%)
Jun 03, 2016 29.76 29.99 28.75 28.96 1,087,666 -1.03(-3.43%)
Jun 02, 2016 29.56 30.21 29.51 29.99 1,202,523 +0.05(+0.17%)
Jun 01, 2016 30.56 30.90 29.85 29.94 1,042,534 -0.80(-2.60%)
May 31, 2016 30.50 31.36 30.35 30.74 1,454,454 +0.72(+2.40%)
May 27, 2016 30.21 30.02 30.02 30.02 723,100 -0.22(-0.73%)
May 26, 2016 30.63 30.94 30.05 30.24 760,333 -0.19(-0.62%)
May 25, 2016 30.80 31.00 30.06 30.43 1,205,894 -0.15(-0.49%)
May 24, 2016 30.23 30.98 29.46 30.58 2,385,925 +0.99(+3.35%)
May 23, 2016 28.24 30.10 28.05 29.59 2,096,192 +1.54(+5.49%)
May 20, 2016 26.70 28.47 26.70 28.05 1,902,365 +1.52(+5.73%)
May 19, 2016 26.45 27.22 26.31 26.53 852,286 -0.15(-0.56%)
May 18, 2016 26.54 27.36 26.19 26.68 858,517 +0.04(+0.15%)
May 17, 2016 25.55 27.02 25.50 26.64 1,947,154 +1.09(+4.27%)
May 16, 2016 24.63 25.95 24.51 25.55 2,126,366 +1.20(+4.93%)
May 13, 2016 23.24 24.81 22.81 24.35 3,619,641 -0.15(-0.61%)
May 12, 2016 25.71 25.93 24.06 24.50 2,513,387 -1.32(-5.11%)
May 11, 2016 25.56 26.66 24.78 25.82 2,989,096 -1.93(-6.95%)
May 10, 2016 27.30 28.49 27.12 27.75 2,273,198 +0.54(+1.98%)
May 09, 2016 26.03 27.38 25.93 27.21 1,694,053 +1.00(+3.82%)
May 06, 2016 24.85 26.82 24.84 26.21 1,879,012 +0.83(+3.27%)
May 05, 2016 24.81 26.08 24.40 25.38 2,455,680 +0.39(+1.56%)
May 04, 2016 25.94 26.58 24.06 24.99 2,667,372 -1.27(-4.84%)
May 03, 2016 27.50 27.50 26.16 26.26 2,089,914 -1.29(-4.68%)
May 02, 2016 26.57 27.73 25.62 27.55 2,287,326 +0.82(+3.07%)
Apr 29, 2016 26.79 28.06 25.82 26.73 1,990,056 -0.12(-0.45%)
Apr 28, 2016 26.94 27.98 26.55 26.85 2,196,200 -0.39(-1.43%)
Apr 27, 2016 24.96 27.48 23.35 27.24 6,846,643 +0.32(+1.19%)
Apr 26, 2016 27.53 27.81 26.03 26.92 2,550,888 -0.89(-3.20%)
Apr 25, 2016 28.75 29.00 27.01 27.81 2,410,541 -1.20(-4.14%)
Apr 22, 2016 28.41 29.97 26.90 29.01 7,650,986 +1.91(+7.05%)
Apr 21, 2016 35.02 35.40 26.50 27.10 14,121,046 -9.73(-26.42%)
Apr 20, 2016 35.99 37.60 35.85 36.83 931,600 +1.07(+2.99%)
Apr 19, 2016 36.82 37.34 35.67 35.76 996,766 -1.23(-3.33%)
Apr 18, 2016 37.75 38.54 36.83 36.99 1,165,570 -0.97(-2.56%)
Apr 15, 2016 38.00 38.60 36.71 37.96 1,382,523 -0.04(-0.11%)
Apr 14, 2016 36.00 38.34 36.00 38.00 3,142,439 +2.31(+6.47%)
Apr 13, 2016 34.29 36.10 33.31 35.69 2,167,803 +2.70(+8.18%)
Apr 12, 2016 33.20 33.83 32.08 32.99 1,469,229 -0.18(-0.54%)
Apr 11, 2016 34.56 35.85 33.14 33.17 1,647,548 -1.24(-3.60%)
Apr 08, 2016 34.86 35.24 34.04 34.41 823,732 -0.15(-0.43%)
Apr 07, 2016 35.02 35.70 33.93 34.56 1,325,216 -0.55(-1.57%)
Apr 06, 2016 33.77 35.16 33.52 35.11 1,472,277 +1.66(+4.96%)
Apr 05, 2016 34.25 34.75 33.40 33.45 2,014,263 -1.55(-4.43%)
Apr 04, 2016 35.09 36.07 34.24 35.00 1,716,073 +0.32(+0.92%)
Apr 01, 2016 33.40 35.06 33.25 34.68 1,587,001 +0.79(+2.33%)
Mar 31, 2016 33.73 34.86 33.40 33.89 1,460,690 +0.11(+0.33%)
Mar 30, 2016 35.80 36.43 33.58 33.78 1,627,200 -1.49(-4.22%)
Mar 29, 2016 34.05 35.42 33.32 35.27 1,592,436 +0.74(+2.14%)
Mar 28, 2016 36.04 36.42 33.98 34.53 1,672,179 -1.41(-3.92%)
Mar 24, 2016 35.25 35.94 35.94 35.94 1,263,300 +0.48(+1.35%)
Mar 23, 2016 37.59 38.40 35.36 35.46 1,802,978 -2.34(-6.19%)
Mar 22, 2016 37.85 39.23 37.33 37.80 1,940,794 -0.64(-1.66%)
Mar 21, 2016 37.00 39.49 36.51 38.44 1,758,194 +1.06(+2.84%)
Mar 18, 2016 35.64 38.25 35.10 37.38 2,711,830 +1.60(+4.47%)
Mar 17, 2016 34.55 36.14 34.44 35.78 1,624,643 +1.26(+3.65%)
Mar 16, 2016 33.80 35.52 33.25 34.52 1,168,506 +0.33(+0.97%)
Mar 15, 2016 36.83 37.00 34.01 34.19 1,916,713 -3.23(-8.63%)
Mar 14, 2016 38.45 38.89 37.00 37.42 1,160,972 -0.55(-1.45%)
Mar 11, 2016 35.80 38.00 35.61 37.97 1,722,995 +2.98(+8.52%)
Mar 10, 2016 37.80 38.20 34.65 34.99 1,446,371 -2.56(-6.82%)
Mar 09, 2016 36.85 38.00 36.01 37.55 897,367 +1.08(+2.96%)
Mar 08, 2016 38.49 38.76 36.35 36.47 1,624,284 -2.43(-6.25%)
Mar 07, 2016 38.04 40.24 37.90 38.90 2,569,338 +1.87(+5.05%)
Mar 04, 2016 37.30 38.50 36.60 37.03 1,816,786 -0.25(-0.67%)
Mar 03, 2016 36.95 38.60 36.35 37.28 2,022,354 +0.26(+0.70%)
Mar 02, 2016 33.90 37.59 33.68 37.02 2,893,079 +3.29(+9.75%)
Mar 01, 2016 32.75 33.84 30.65 33.73 2,636,749 +2.78(+8.98%)
Feb 29, 2016 33.70 34.13 30.70 30.95 1,653,139 -2.81(-8.32%)
Feb 26, 2016 31.85 34.69 31.14 33.76 1,580,612 +2.21(+7.00%)
Feb 25, 2016 32.06 32.78 30.64 31.55 1,257,800 -0.73(-2.26%)
Feb 24, 2016 30.95 32.47 29.64 32.28 1,210,252 +0.73(+2.31%)
Feb 23, 2016 32.40 33.49 31.52 31.55 1,189,959 -1.13(-3.46%)
Feb 22, 2016 32.80 33.87 32.23 32.68 824,502 +0.26(+0.80%)
Feb 19, 2016 30.75 33.49 29.96 32.42 1,319,528 +1.48(+4.78%)
Feb 18, 2016 32.50 32.70 30.10 30.94 1,462,890 -1.38(-4.27%)
Feb 17, 2016 31.45 33.04 31.45 32.32 1,838,817 +1.72(+5.62%)
Feb 16, 2016 30.00 31.32 29.75 30.60 1,312,868 +0.93(+3.13%)
Feb 12, 2016 30.78 29.67 29.67 29.67 1,353,500 -0.72(-2.37%)
Feb 11, 2016 30.04 30.87 29.63 30.39 1,351,141 -0.80(-2.56%)
Feb 10, 2016 34.71 34.99 30.85 31.19 1,630,215 -2.73(-8.05%)
Feb 09, 2016 34.15 35.68 32.60 33.92 1,693,729 -1.10(-3.14%)
Feb 08, 2016 34.66 36.04 34.34 35.02 1,902,455 -0.95(-2.64%)
Feb 05, 2016 34.75 36.83 33.17 35.97 2,972,373 +1.01(+2.89%)
Feb 04, 2016 31.39 35.78 30.06 34.96 3,934,415 +3.95(+12.74%)
Feb 03, 2016 32.11 32.48 29.55 31.01 2,817,369 +0.31(+1.01%)
Feb 02, 2016 31.58 32.75 29.29 30.70 2,764,543 -0.87(-2.76%)
Feb 01, 2016 30.29 32.72 28.79 31.57 3,653,674 +2.43(+8.34%)
Jan 29, 2016 30.13 31.43 26.62 29.14 4,481,348 +0.14(+0.48%)
Jan 28, 2016 27.95 32.67 27.31 29.00 6,338,138 +2.63(+9.97%)
Jan 27, 2016 26.78 27.66 25.09 26.37 1,776,013 +0.42(+1.62%)
Jan 26, 2016 26.75 27.05 25.29 25.95 1,361,903 -0.79(-2.95%)
Jan 25, 2016 27.62 28.47 26.27 26.74 1,519,421 -0.88(-3.19%)
Jan 22, 2016 26.51 28.39 26.45 27.62 1,340,940 +1.11(+4.19%)
Jan 21, 2016 26.21 28.50 25.39 26.51 2,050,356 +0.28(+1.07%)
Jan 20, 2016 23.20 26.76 21.62 26.23 2,138,735 +1.49(+6.02%)
Jan 19, 2016 27.66 27.84 24.53 24.74 3,114,726 -2.37(-8.74%)
Jan 15, 2016 23.51 27.11 27.11 27.11 3,596,400 +1.95(+7.75%)
Jan 14, 2016 21.45 25.47 18.52 25.16 4,420,485 +3.78(+17.68%)
Jan 13, 2016 23.40 23.82 21.23 21.38 2,394,276 -1.82(-7.84%)
Jan 12, 2016 23.40 24.54 21.62 23.20 2,224,278 +0.10(+0.43%)
Jan 11, 2016 25.68 26.04 22.09 23.10 3,065,225 -2.57(-10.01%)
Jan 08, 2016 27.52 27.84 25.18 25.67 1,958,451 -1.47(-5.42%)
Jan 07, 2016 25.36 27.28 24.58 27.14 2,295,502 +0.95(+3.63%)
Jan 06, 2016 27.94 28.50 25.18 26.19 3,034,803 -2.40(-8.39%)
Jan 05, 2016 29.24 29.81 28.28 28.59 2,346,842 -0.58(-1.99%)
Jan 04, 2016 30.00 30.10 28.77 29.17 1,873,609 -0.98(-3.25%)
Dec 31, 2015 31.44 30.15 30.15 30.15 1,216,600 -1.35(-4.29%)
Dec 30, 2015 30.80 32.00 30.50 31.50 1,324,683 +0.72(+2.34%)
Dec 29, 2015 31.14 31.34 30.07 30.78 1,360,415 -0.24(-0.77%)
Dec 28, 2015 31.56 31.87 30.87 31.02 1,206,648 -0.73(-2.30%)
Dec 24, 2015 31.60 31.75 31.75 31.75 407,300 +0.11(+0.35%)
Dec 23, 2015 31.63 31.84 30.92 31.64 965,153 +0.24(+0.76%)
Dec 22, 2015 32.96 33.78 30.75 31.40 1,923,754 -0.41(-1.29%)
Dec 21, 2015 31.72 31.94 30.50 31.81 1,005,730 +0.53(+1.69%)
Dec 18, 2015 31.82 32.93 31.28 31.28 2,448,059 -0.54(-1.70%)
Dec 17, 2015 33.37 33.90 31.39 31.82 1,183,032 -1.15(-3.49%)
Dec 16, 2015 31.25 33.24 31.10 32.97 1,855,038 +2.25(+7.32%)
Dec 15, 2015 30.48 30.73 29.26 30.72 2,027,750 +1.16(+3.92%)
Dec 14, 2015 29.84 30.92 28.65 29.56 2,093,103 -0.27(-0.91%)
Dec 11, 2015 31.35 31.46 29.63 29.83 2,253,488 -2.23(-6.96%)
Dec 10, 2015 32.38 33.54 31.90 32.06 1,798,387 -0.32(-0.99%)
Dec 09, 2015 31.93 32.90 31.43 32.38 2,017,364 -0.05(-0.15%)
Dec 08, 2015 31.36 32.74 30.66 32.43 1,868,896 +1.65(+5.36%)
Dec 07, 2015 32.59 32.59 29.81 30.78 2,068,929 -2.17(-6.59%)
Dec 04, 2015 32.09 33.10 29.35 32.95 2,953,753 +1.38(+4.37%)
Dec 03, 2015 35.02 35.81 31.49 31.57 2,047,377 -3.26(-9.36%)
Dec 02, 2015 36.14 36.62 34.66 34.83 1,244,698 -1.41(-3.89%)
Dec 01, 2015 36.72 36.83 35.35 36.24 1,118,596 -0.07(-0.19%)
Nov 30, 2015 36.83 37.59 35.68 36.31 961,729 -0.52(-1.41%)
Nov 27, 2015 37.18 37.62 36.23 36.83 402,235 -0.05(-0.14%)
Nov 25, 2015 34.75 36.88 36.88 36.88 1,475,000 +2.15(+6.19%)
Nov 24, 2015 34.59 35.04 34.30 34.73 967,499 -0.20(-0.57%)
Nov 23, 2015 35.00 35.47 33.91 34.93 1,706,814 +0.08(+0.23%)
Nov 20, 2015 36.85 37.11 34.74 34.85 1,730,863 -1.80(-4.91%)
Nov 19, 2015 35.48 39.30 35.41 36.65 3,216,243 +1.36(+3.85%)
Nov 18, 2015 35.49 36.09 34.50 35.29 1,453,012 +0.06(+0.17%)
Nov 17, 2015 35.29 36.45 34.55 35.23 1,023,323 +0.29(+0.83%)
Nov 16, 2015 35.00 36.28 33.76 34.94 1,369,948 -0.40(-1.13%)
Nov 13, 2015 38.90 38.90 35.11 35.34 2,475,729 -3.38(-8.73%)
Nov 12, 2015 41.82 41.82 38.50 38.72 1,997,013 -3.04(-7.28%)
Nov 11, 2015 43.68 43.75 41.29 41.76 1,820,617 -1.04(-2.43%)
Nov 10, 2015 39.00 43.55 38.85 42.80 3,554,756 +3.02(+7.59%)
Nov 09, 2015 38.81 40.76 38.81 39.78 1,581,894 +0.78(+2.00%)
Nov 06, 2015 38.78 39.75 37.28 39.00 1,599,238 +0.06(+0.15%)
Nov 05, 2015 40.40 42.99 37.78 38.94 1,848,164 -1.42(-3.52%)
Nov 04, 2015 39.55 41.77 38.81 40.36 2,512,075 +0.94(+2.38%)
Nov 03, 2015 35.00 40.24 34.80 39.42 4,355,050 +3.90(+10.98%)
Nov 02, 2015 34.18 35.63 33.20 35.52 2,557,888 +1.92(+5.71%)
Oct 30, 2015 34.17 34.59 32.77 33.60 1,306,121 -0.13(-0.39%)
Oct 29, 2015 35.39 36.37 33.52 33.73 1,728,923 -2.08(-5.81%)
Oct 28, 2015 33.85 36.00 32.83 35.81 2,356,273 +1.84(+5.42%)
Oct 27, 2015 32.30 34.00 31.56 33.97 2,027,511 +1.21(+3.69%)
Oct 26, 2015 32.88 33.82 31.78 32.76 1,302,310 -0.17(-0.52%)
Oct 23, 2015 31.96 33.19 31.18 32.93 1,592,223 +1.95(+6.29%)
Oct 22, 2015 31.82 32.29 30.12 30.98 1,739,924 -0.86(-2.70%)
Oct 21, 2015 32.36 32.75 30.00 31.84 1,971,263 -0.16(-0.50%)
Oct 20, 2015 33.70 34.00 31.41 32.00 1,583,274 -1.74(-5.16%)
Oct 19, 2015 32.86 34.29 32.02 33.74 1,835,851 +0.67(+2.03%)
Oct 16, 2015 33.63 35.86 32.73 33.07 2,310,374 -0.41(-1.22%)
Oct 15, 2015 32.66 33.90 31.91 33.48 2,537,982 +0.48(+1.45%)
Oct 14, 2015 34.29 35.54 31.88 33.00 3,893,690 +0.95(+2.96%)
Oct 13, 2015 35.36 37.20 31.39 32.05 2,903,021 -4.20(-11.59%)
Oct 12, 2015 36.35 38.24 36.07 36.25 1,762,201 +0.24(+0.67%)
Oct 09, 2015 34.83 36.75 33.87 36.01 1,858,011 +1.24(+3.57%)
Oct 08, 2015 33.42 34.98 32.37 34.77 1,839,466 +1.06(+3.14%)
Oct 07, 2015 31.29 34.84 30.46 33.71 2,749,817 +2.64(+8.50%)
Oct 06, 2015 32.17 32.35 29.02 31.07 2,516,512 -1.32(-4.08%)
Oct 05, 2015 32.05 33.16 30.30 32.39 3,877,705 +0.95(+3.02%)
Oct 02, 2015 28.84 31.80 27.52 31.44 3,974,112 +1.34(+4.45%)
Oct 01, 2015 31.45 32.06 28.61 30.10 4,124,787 -1.70(-5.35%)
Sep 30, 2015 30.29 32.44 28.39 31.80 4,263,745 +2.41(+8.20%)
Sep 29, 2015 32.16 33.20 29.00 29.39 3,876,820 -2.39(-7.52%)
Sep 28, 2015 39.00 39.01 30.53 31.78 5,576,114 -7.56(-19.22%)
Sep 25, 2015 44.96 45.90 37.72 39.34 2,809,921 -4.65(-10.57%)
Sep 24, 2015 44.89 45.00 42.36 43.99 1,539,397 -1.39(-3.06%)
Sep 23, 2015 46.16 47.38 44.32 45.38 1,306,660 -0.60(-1.30%)
Sep 22, 2015 46.64 48.26 43.82 45.98 1,699,188 -1.40(-2.95%)
Sep 21, 2015 51.62 53.39 45.80 47.38 2,909,436 -2.53(-5.07%)
Sep 18, 2015 47.65 50.46 47.36 49.91 2,261,498 +1.34(+2.76%)
Sep 17, 2015 46.04 49.19 45.74 48.57 1,371,934 +2.26(+4.88%)
Sep 16, 2015 45.65 46.97 45.18 46.31 982,370 +0.33(+0.72%)
Sep 15, 2015 46.14 46.38 44.97 45.98 776,118 +0.08(+0.17%)
Sep 14, 2015 45.00 46.45 44.55 45.90 944,570 +1.02(+2.27%)
Sep 11, 2015 42.41 45.00 42.19 44.88 915,851 +2.34(+5.50%)
Sep 10, 2015 42.00 43.10 41.61 42.54 932,412 +0.28(+0.66%)
Sep 09, 2015 44.18 45.00 42.05 42.26 870,856 -1.73(-3.93%)
Sep 08, 2015 42.37 44.05 41.78 43.99 1,238,654 +2.65(+6.41%)
Sep 04, 2015 40.26 41.34 41.34 41.34 1,389,100 +0.13(+0.32%)
Sep 03, 2015 43.40 44.25 40.55 41.21 1,371,738 -1.79(-4.16%)
Sep 02, 2015 42.86 43.06 41.30 43.00 1,369,029 +1.23(+2.94%)
Sep 01, 2015 43.48 44.75 41.55 41.77 1,420,618 -2.73(-6.13%)
Aug 31, 2015 46.03 47.53 44.02 44.50 827,364 -2.25(-4.81%)
Aug 28, 2015 44.18 47.62 43.85 46.75 1,351,779 +1.93(+4.31%)
Aug 27, 2015 45.01 45.50 43.51 44.82 1,067,981 +0.53(+1.20%)
Aug 26, 2015 43.85 44.45 41.30 44.29 1,313,648 +1.73(+4.06%)
Aug 25, 2015 45.27 46.19 42.24 42.56 1,749,000 -0.03(-0.07%)
Aug 24, 2015 41.48 44.65 39.50 42.59 2,364,335 -2.87(-6.31%)
Aug 21, 2015 41.69 46.62 41.00 45.46 4,347,670 +2.96(+6.96%)
Aug 20, 2015 47.22 47.35 42.25 42.50 1,984,764 -4.56(-9.69%)
Aug 19, 2015 47.59 47.96 45.60 47.06 1,285,224 -0.97(-2.02%)
Aug 18, 2015 49.61 50.20 47.11 48.03 1,137,525 -1.03(-2.10%)
Aug 17, 2015 47.13 49.38 47.01 49.06 1,385,111 +1.54(+3.24%)
Aug 14, 2015 49.91 50.04 46.33 47.52 1,905,410 -2.49(-4.98%)
Aug 13, 2015 51.75 52.98 49.86 50.01 1,607,772 -1.74(-3.36%)
Aug 12, 2015 48.06 52.69 46.52 51.75 3,312,744 +2.82(+5.76%)
Aug 11, 2015 52.08 55.88 46.50 48.93 7,192,189 -8.75(-15.17%)
Aug 10, 2015 61.97 62.85 57.39 57.68 2,392,409 -1.83(-3.08%)
Aug 07, 2015 65.50 65.50 57.33 59.51 3,331,274 -6.04(-9.21%)
Aug 06, 2015 69.00 69.45 63.29 65.55 2,441,316 -3.16(-4.60%)
Aug 05, 2015 66.13 68.82 65.95 68.71 1,425,570 +3.37(+5.16%)
Aug 04, 2015 65.15 65.66 63.76 65.34 1,191,294 +0.14(+0.21%)
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.