Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.12	13.32	12.73	12.89	1,373,734	-0.23(-1.75%)
May 27, 2010	12.77	13.12	12.60	13.12	2,039,426	+0.73(+5.93%)
May 26, 2010	12.66	13.08	12.26	12.38	3,167,056	-0.18(-1.39%)
May 25, 2010	11.76	12.58	11.37	12.56	2,287,474	+0.16(+1.29%)
May 24, 2010	12.40	12.80	12.25	12.40	1,531,563	-0.06(-0.48%)
May 21, 2010	11.74	12.76	11.57	12.46	2,573,639	+0.46(+3.83%)
May 20, 2010	12.13	12.60	11.99	12.00	2,384,252	-0.94(-7.26%)
May 19, 2010	13.25	13.30	12.52	12.94	1,999,214	-0.40(-3.00%)
May 18, 2010	13.76	14.00	13.21	13.34	2,748,577	-0.29(-2.13%)
May 17, 2010	13.61	13.76	13.02	13.63	1,860,025	+0.14(+1.04%)
May 14, 2010	13.85	13.87	13.16	13.49	2,008,729	-0.40(-2.88%)
May 13, 2010	14.10	14.35	13.86	13.89	2,444,249	-0.30(-2.11%)
May 12, 2010	13.31	14.26	13.24	14.19	2,485,396	+0.92(+6.93%)
May 11, 2010	13.36	13.70	12.56	13.27	2,559,389	+0.17(+1.30%)
May 10, 2010	12.92	13.17	12.22	13.10	2,775,000	+1.51(+13.03%)
May 07, 2010	12.35	12.41	10.73	11.59	4,512,450	-0.55(-4.53%)
May 06, 2010	13.80	13.82	10.13	12.14	5,305,842	-0.92(-7.04%)
May 05, 2010	12.84	13.31	8.500	13.06	3,701,770	-0.01(-0.08%)
May 04, 2010	13.50	13.58	12.90	13.07	3,295,848	-0.69(-5.01%)
May 03, 2010	13.49	13.88	13.23	13.76	1,838,380	+0.32(+2.38%)
Apr 30, 2010	13.64	13.84	13.25	13.44	1,255,287	-0.24(-1.75%)
Apr 29, 2010	13.31	13.69	13.22	13.68	1,998,290	+0.45(+3.40%)
Apr 28, 2010	13.29	13.57	13.21	13.23	1,611,450	-0.03(-0.23%)
Apr 27, 2010	13.92	14.08	13.22	13.26	1,986,688	-0.70(-5.01%)
Apr 26, 2010	14.07	14.29	13.95	13.96	859,326	-0.17(-1.20%)
Apr 23, 2010	13.66	14.21	13.66	14.13	992,290	+0.44(+3.21%)
Apr 22, 2010	13.49	13.72	13.03	13.69	1,902,497	+0.01(+0.07%)
Apr 21, 2010	14.05	14.07	13.47	13.68	1,384,036	-0.31(-2.22%)
Apr 20, 2010	13.76	14.03	13.51	13.99	1,622,364	+0.26(+1.89%)
Apr 19, 2010	13.78	13.97	13.31	13.73	1,815,765	-0.12(-0.87%)
Apr 16, 2010	14.16	14.30	13.51	13.85	1,929,574	-0.36(-2.53%)
Apr 15, 2010	14.41	14.50	14.16	14.21	1,382,563	-0.20(-1.39%)
Apr 14, 2010	14.20	14.45	13.94	14.41	2,026,445	+0.25(+1.77%)
Apr 13, 2010	14.78	14.92	14.10	14.16	2,342,238	-0.62(-4.19%)
Apr 12, 2010	14.74	14.98	14.60	14.78	1,435,744	+0.13(+0.89%)
Apr 09, 2010	14.63	14.87	14.40	14.65	1,438,978	+0.06(+0.41%)
Apr 08, 2010	14.23	14.64	14.03	14.59	1,081,925	+0.36(+2.53%)
Apr 07, 2010	14.48	14.56	13.98	14.23	2,970,686	-0.31(-2.13%)
Apr 06, 2010	14.55	14.71	14.40	14.54	1,549,326	-0.06(-0.41%)
Apr 05, 2010	14.30	14.71	14.16	14.60	1,739,245	+0.30(+2.10%)
Apr 01, 2010	14.09	14.30	14.30	14.30	1,376,600	+0.37(+2.66%)
Mar 31, 2010	13.89	14.22	13.88	13.93	979,183	-0.08(-0.57%)
Mar 30, 2010	14.04	14.15	13.82	14.01	1,520,233	-0.05(-0.36%)
Mar 29, 2010	14.11	14.28	14.01	14.06	1,212,450	-0.01(-0.07%)
Mar 26, 2010	13.94	14.49	13.94	14.07	2,001,624	+0.15(+1.08%)
Mar 25, 2010	14.23	14.44	13.91	13.92	1,781,187	-0.19(-1.35%)
Mar 24, 2010	14.05	14.29	13.99	14.11	1,850,808	-0.04(-0.28%)
Mar 23, 2010	13.37	14.32	13.27	14.15	5,920,559	+0.96(+7.28%)
Mar 22, 2010	12.56	13.31	12.04	13.19	3,749,194	+0.53(+4.19%)
Mar 19, 2010	13.19	13.27	12.66	12.66	3,262,130	-0.45(-3.43%)
Mar 18, 2010	13.39	13.41	12.95	13.11	1,720,831	-0.27(-2.02%)
Mar 17, 2010	13.05	13.44	12.85	13.38	2,145,720	+0.39(+3.00%)
Mar 16, 2010	13.04	13.05	12.85	12.99	1,349,284	+0.01(+0.08%)
Mar 15, 2010	12.90	13.05	12.72	12.98	1,163,643	-0.02(-0.15%)
Mar 12, 2010	13.20	13.24	12.88	13.00	1,936,796	-0.07(-0.54%)
Mar 11, 2010	12.42	13.25	12.42	13.07	3,614,148	+0.65(+5.23%)
Mar 10, 2010	12.57	12.80	12.36	12.42	3,493,174	-0.17(-1.35%)
Mar 09, 2010	11.99	12.62	11.77	12.59	4,379,809	+0.60(+5.00%)
Mar 08, 2010	11.60	12.03	11.49	11.99	2,243,093	+0.39(+3.36%)
Mar 05, 2010	11.48	11.60	11.34	11.60	2,195,419	+0.26(+2.29%)
Mar 04, 2010	11.50	11.57	11.13	11.34	1,368,101	-0.09(-0.79%)
Mar 03, 2010	11.50	11.65	11.27	11.43	1,589,847	-0.01(-0.09%)
Mar 02, 2010	11.57	11.74	11.41	11.44	1,838,582	-0.06(-0.52%)

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.