Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.