Date	Open	High	Low	Close	Volume	Change (%)
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.

Intrexon Corp (NY: XON )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Intrexon Corp (NY: XON )

Historical Prices

Sections

Services

The Daily Press