Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.99	17.99	17.53	17.60	809,693	-0.33(-1.84%)
Nov 29, 2012	17.64	17.99	17.51	17.93	692,389	+0.40(+2.28%)
Nov 28, 2012	18.01	18.05	17.41	17.53	1,237,517	-0.53(-2.93%)
Nov 27, 2012	18.00	18.31	17.95	18.06	737,303	+0.09(+0.50%)
Nov 26, 2012	18.28	18.32	17.85	17.97	775,632	-0.33(-1.80%)
Nov 23, 2012	18.00	18.32	17.96	18.30	318,904	+0.31(+1.72%)
Nov 21, 2012	17.81	18.07	17.70	17.99	1,074,266	+0.18(+1.01%)
Nov 20, 2012	17.58	18.06	17.54	17.81	943,141	+0.24(+1.37%)
Nov 19, 2012	17.09	17.60	17.05	17.57	1,298,403	+0.62(+3.66%)
Nov 16, 2012	16.28	17.08	16.20	16.95	996,932	+0.68(+4.18%)
Nov 15, 2012	16.52	16.60	15.90	16.27	1,128,460	-0.36(-2.16%)
Nov 14, 2012	17.35	17.35	16.53	16.63	1,063,806	-0.31(-1.83%)
Nov 13, 2012	16.84	17.07	16.68	16.94	632,564	+0.15(+0.89%)
Nov 12, 2012	16.91	17.13	16.60	16.79	580,387	-0.06(-0.36%)
Nov 09, 2012	16.52	16.96	16.31	16.85	1,184,366	+0.35(+2.12%)
Nov 08, 2012	16.90	16.99	16.43	16.50	1,121,661	-0.40(-2.37%)
Nov 07, 2012	18.16	18.19	16.80	16.90	2,110,862	-0.81(-4.57%)
Nov 06, 2012	17.53	17.80	17.41	17.71	1,097,640	+0.21(+1.20%)
Nov 05, 2012	17.09	17.55	17.04	17.50	1,196,988	+0.46(+2.70%)
Nov 02, 2012	17.47	17.81	16.98	17.04	1,950,958	-0.57(-3.23%)
Nov 01, 2012	15.90	17.65	15.90	17.61	2,933,573	+1.65(+10.34%)
Oct 31, 2012	16.20	16.46	15.43	15.96	2,455,276	-0.22(-1.36%)
Oct 26, 2012	16.49	16.18	16.18	16.18	1,174,400	-0.27(-1.64%)
Oct 25, 2012	16.48	16.55	16.34	16.45	728,091	+0.10(+0.61%)
Oct 24, 2012	16.25	16.63	16.20	16.35	861,268	+0.18(+1.11%)
Oct 23, 2012	16.65	16.66	15.89	16.17	3,456,692	-1.05(-6.10%)
Oct 19, 2012	17.73	17.73	17.06	17.22	1,385,935	-0.54(-3.04%)
Oct 18, 2012	18.05	18.27	17.73	17.76	869,504	-0.29(-1.61%)
Oct 17, 2012	17.59	18.14	17.59	18.05	779,341	+0.43(+2.44%)
Oct 16, 2012	17.16	17.67	17.00	17.62	756,579	+0.49(+2.86%)
Oct 15, 2012	16.81	17.18	16.75	17.13	1,184,396	+0.38(+2.27%)
Oct 12, 2012	17.10	17.22	16.62	16.75	1,455,936	-0.38(-2.22%)
Oct 11, 2012	17.42	17.61	16.81	17.13	1,996,698	-0.13(-0.75%)
Oct 10, 2012	18.09	18.13	17.16	17.26	1,073,041	-0.86(-4.75%)
Oct 09, 2012	18.46	18.53	18.07	18.12	742,315	-0.34(-1.84%)
Oct 08, 2012	18.21	18.63	18.14	18.46	621,261	+0.10(+0.54%)
Oct 05, 2012	18.08	18.39	17.94	18.36	1,006,450	+0.31(+1.72%)
Oct 04, 2012	18.17	18.26	17.95	18.05	813,323	-0.08(-0.44%)
Oct 03, 2012	18.36	18.41	17.97	18.13	974,156	-0.24(-1.31%)
Oct 02, 2012	17.90	18.41	17.90	18.37	1,031,637	+0.47(+2.63%)
Oct 01, 2012	18.13	18.21	17.80	17.90	1,129,574	-0.15(-0.83%)
Sep 28, 2012	17.75	18.13	17.71	18.05	1,055,074	+0.28(+1.58%)
Sep 27, 2012	17.85	17.94	17.68	17.77	1,249,101	+0.01(+0.06%)
Sep 26, 2012	17.72	17.97	17.32	17.76	1,102,106	+0.04(+0.23%)
Sep 25, 2012	18.59	18.72	17.67	17.72	2,138,256	-0.89(-4.78%)
Sep 24, 2012	19.75	19.78	18.56	18.61	1,502,483	-1.34(-6.72%)
Sep 21, 2012	19.31	20.00	19.25	19.95	2,671,080	+0.72(+3.74%)
Sep 20, 2012	18.88	19.27	18.83	19.23	1,344,219	+0.28(+1.48%)
Sep 19, 2012	18.32	18.98	18.28	18.95	1,709,714	+0.66(+3.61%)
Sep 18, 2012	18.00	18.36	18.00	18.29	1,140,260	+0.32(+1.78%)
Sep 17, 2012	17.83	18.03	17.72	17.97	966,032	+0.09(+0.50%)
Sep 14, 2012	17.40	17.96	17.35	17.88	1,822,445	+0.50(+2.88%)
Sep 13, 2012	18.15	18.20	17.28	17.38	2,880,166	-0.79(-4.35%)
Sep 12, 2012	18.00	18.34	17.98	18.17	1,756,322	+0.24(+1.34%)
Sep 11, 2012	17.79	18.22	17.64	17.93	1,763,096	+0.04(+0.22%)
Sep 10, 2012	18.34	18.37	17.63	17.89	2,869,647	-0.44(-2.40%)
Sep 07, 2012	19.65	19.66	18.23	18.33	2,768,570	-1.28(-6.53%)
Sep 06, 2012	19.45	19.75	19.43	19.61	1,318,507	+0.20(+1.03%)
Sep 05, 2012	20.00	20.03	19.36	19.41	1,922,487	-0.60(-3.00%)

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.