Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.93	13.77	12.50	13.77	3,632,946	+1.41(+11.41%)
Nov 29, 2011	12.18	12.36	11.91	12.36	3,720,673	+0.21(+1.73%)
Nov 28, 2011	12.20	12.51	12.05	12.15	2,316,139	+0.37(+3.14%)
Nov 25, 2011	11.76	11.90	11.76	11.78	478,829	-0.02(-0.17%)
Nov 23, 2011	12.24	12.32	11.80	11.80	1,190,679	-0.49(-3.99%)
Nov 22, 2011	12.10	12.68	12.05	12.29	2,223,205	+0.21(+1.74%)
Nov 21, 2011	12.08	12.21	11.92	12.08	3,166,136	-0.13(-1.06%)
Nov 18, 2011	12.67	12.98	12.02	12.21	6,822,559	-0.33(-2.63%)
Nov 17, 2011	13.23	13.74	12.52	12.54	6,067,283	-0.40(-3.09%)
Nov 16, 2011	12.51	14.72	12.35	12.94	9,362,560	+0.34(+2.70%)
Nov 15, 2011	12.61	12.82	12.50	12.60	702,536	-0.07(-0.55%)
Nov 14, 2011	12.54	12.82	12.52	12.67	1,247,901	+0.13(+1.04%)
Nov 11, 2011	12.86	12.94	12.32	12.54	2,684,073	-0.25(-1.95%)
Nov 10, 2011	13.02	13.14	12.62	12.79	1,498,338	-0.01(-0.08%)
Nov 09, 2011	13.11	13.39	12.74	12.80	1,490,816	-0.68(-5.04%)
Nov 08, 2011	13.30	13.51	13.10	13.48	1,342,210	+0.27(+2.04%)
Nov 07, 2011	13.43	13.49	12.76	13.21	2,247,427	-0.11(-0.83%)
Nov 04, 2011	13.40	13.65	13.27	13.32	912,215	-0.13(-0.97%)
Nov 03, 2011	13.64	13.66	13.01	13.45	1,662,937	+0.02(+0.15%)
Nov 02, 2011	13.73	13.75	13.07	13.43	1,774,387	-0.06(-0.44%)
Nov 01, 2011	13.67	13.93	13.41	13.49	2,549,474	-0.28(-2.03%)
Oct 31, 2011	14.30	14.45	13.75	13.77	1,490,181	-0.77(-5.30%)
Oct 28, 2011	14.60	14.91	14.51	14.54	984,490	-0.16(-1.09%)
Oct 27, 2011	14.94	15.49	14.53	14.70	1,636,692	+0.29(+2.01%)
Oct 26, 2011	14.43	14.65	14.00	14.41	1,014,694	+0.16(+1.12%)
Oct 25, 2011	14.59	14.65	14.22	14.25	978,510	-0.42(-2.86%)
Oct 24, 2011	14.18	14.68	14.15	14.67	893,090	+0.57(+4.04%)
Oct 21, 2011	13.85	14.14	13.77	14.10	1,677,323	+0.56(+4.14%)
Oct 20, 2011	13.66	13.87	13.32	13.54	1,454,392	-0.18(-1.31%)
Oct 19, 2011	14.22	14.22	13.67	13.72	859,454	-0.48(-3.38%)
Oct 18, 2011	14.12	14.32	13.86	14.20	1,788,950	+0.18(+1.28%)
Oct 17, 2011	14.67	14.71	14.02	14.02	1,937,172	-0.71(-4.82%)
Oct 14, 2011	15.11	15.61	14.32	14.73	4,746,235	-0.25(-1.67%)
Oct 13, 2011	15.69	15.69	14.75	14.98	3,867,084	-1.09(-6.78%)
Oct 12, 2011	16.34	16.42	15.94	16.07	1,247,169	-0.23(-1.41%)
Oct 11, 2011	16.09	16.46	15.87	16.30	623,232	+0.01(+0.06%)
Oct 10, 2011	15.96	16.33	15.82	16.29	960,850	+0.64(+4.09%)
Oct 07, 2011	15.94	16.00	15.54	15.65	1,483,501	-0.35(-2.19%)
Oct 06, 2011	15.36	16.01	15.03	16.00	1,565,941	+0.83(+5.47%)
Oct 05, 2011	14.54	15.20	14.27	15.17	1,110,546	+0.68(+4.69%)
Oct 04, 2011	13.50	14.56	13.50	14.49	3,165,168	+0.99(+7.33%)
Oct 03, 2011	13.90	14.41	13.50	13.50	1,659,209	-0.47(-3.36%)
Sep 30, 2011	13.88	14.54	13.69	13.97	1,471,382	-0.19(-1.34%)
Sep 29, 2011	14.38	14.45	13.67	14.16	1,422,492	+0.06(+0.43%)
Sep 28, 2011	14.98	15.11	14.10	14.10	1,267,636	-0.81(-5.43%)
Sep 27, 2011	14.76	15.28	14.53	14.91	1,959,804	+0.48(+3.33%)
Sep 26, 2011	13.97	14.54	13.87	14.43	1,748,618	+0.61(+4.41%)
Sep 23, 2011	13.17	13.88	13.00	13.82	1,985,436	+0.56(+4.22%)
Sep 22, 2011	13.32	13.75	13.08	13.26	1,635,302	-0.54(-3.91%)
Sep 21, 2011	14.21	14.71	13.77	13.80	1,155,364	-0.45(-3.16%)
Sep 20, 2011	14.55	14.78	14.20	14.25	1,016,718	-0.26(-1.79%)
Sep 19, 2011	14.35	14.77	14.21	14.51	824,644	-0.15(-1.02%)
Sep 16, 2011	15.10	15.10	14.52	14.66	1,363,101	-0.29(-1.94%)
Sep 15, 2011	15.23	15.23	14.83	14.95	2,000,029	-0.12(-0.80%)
Sep 14, 2011	15.36	15.44	14.89	15.07	1,366,297	-0.18(-1.18%)
Sep 13, 2011	15.26	15.47	14.95	15.25	1,138,711	+0.03(+0.20%)
Sep 12, 2011	15.02	15.53	14.84	15.22	1,420,431	-0.08(-0.52%)
Sep 09, 2011	15.41	15.65	15.03	15.30	1,617,415	-0.24(-1.54%)
Sep 08, 2011	15.34	15.77	15.19	15.54	1,371,584	+0.01(+0.06%)
Sep 07, 2011	14.89	15.54	14.73	15.53	1,701,901	+0.91(+6.22%)
Sep 06, 2011	14.19	14.66	14.05	14.62	1,420,815	-0.02(-0.14%)
Sep 02, 2011	14.74	15.19	14.60	14.64	972,822	-0.44(-2.92%)

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.