Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.25	23.99	23.15	23.41	0	+0.30(+1.30%)
Jul 30, 2013	23.00	23.29	22.68	23.11	0	+0.08(+0.35%)
Jul 29, 2013	23.37	23.37	22.83	23.03	0	-0.31(-1.33%)
Jul 26, 2013	23.24	23.46	22.74	23.34	0	-0.04(-0.17%)
Jul 25, 2013	22.96	23.63	22.51	23.38	0	+0.41(+1.78%)
Jul 24, 2013	23.01	23.17	22.61	22.97	0	+0.12(+0.53%)
Jul 23, 2013	23.32	23.40	22.52	22.85	0	-0.39(-1.68%)
Jul 22, 2013	23.23	23.58	23.03	23.24	0	+0.13(+0.56%)
Jul 19, 2013	22.55	23.11	22.46	23.11	0	+0.40(+1.76%)
Jul 18, 2013	22.58	23.08	22.48	22.71	0	+0.23(+1.02%)
Jul 17, 2013	22.80	23.15	22.29	22.48	1,169,171	-0.83(-3.56%)
Jul 16, 2013	23.18	23.71	23.15	23.31	0	+0.04(+0.17%)
Jul 15, 2013	23.78	23.78	23.23	23.27	0	-0.46(-1.94%)
Jul 12, 2013	23.57	24.56	23.03	23.73	0	+0.09(+0.38%)
Jul 11, 2013	23.68	23.83	23.48	23.64	0	+0.39(+1.68%)
Jul 10, 2013	23.02	23.35	22.87	23.25	579,565	+0.23(+1.00%)
Jul 09, 2013	23.06	23.09	22.60	23.02	0	+0.14(+0.61%)
Jul 08, 2013	23.84	23.84	22.75	22.88	0	-0.81(-3.42%)
Jul 05, 2013	23.34	23.69	22.98	23.69	0	+0.54(+2.33%)
Jul 03, 2013	22.75	23.25	22.64	23.15	0	+0.20(+0.87%)
Jul 02, 2013	22.82	23.10	22.60	22.95	0	+0.03(+0.13%)
Jul 01, 2013	22.40	23.77	22.20	22.92	2,408,746	+0.92(+4.18%)
Jun 28, 2013	21.45	22.38	21.31	22.00	1,401,315	+0.60(+2.80%)
Jun 27, 2013	21.15	21.98	21.15	21.40	0	+0.32(+1.52%)
Jun 26, 2013	19.93	21.18	19.90	21.08	0	+1.29(+6.52%)
Jun 25, 2013	19.51	19.87	19.25	19.79	0	+0.44(+2.27%)
Jun 24, 2013	18.86	19.60	18.23	19.35	0	+0.28(+1.47%)
Jun 21, 2013	19.60	20.02	18.85	19.07	2,124,755	-0.46(-2.36%)
Jun 20, 2013	20.09	20.17	19.42	19.53	0	-0.83(-4.08%)
Jun 19, 2013	21.37	21.60	20.31	20.36	0	-1.05(-4.90%)
Jun 18, 2013	21.10	21.52	20.72	21.41	0	+0.35(+1.66%)
Jun 17, 2013	21.35	21.70	21.02	21.06	0	-0.11(-0.52%)
Jun 14, 2013	21.52	21.62	21.11	21.17	0	-0.43(-1.99%)
Jun 13, 2013	20.83	21.94	20.44	21.60	1,615,148	+1.05(+5.11%)
Jun 12, 2013	20.61	20.71	19.90	20.55	1,969,372	+0.11(+0.54%)
Jun 11, 2013	20.65	20.93	19.73	20.44	2,575,806	-0.48(-2.29%)
Jun 10, 2013	21.44	21.60	20.87	20.92	0	-0.48(-2.24%)
Jun 07, 2013	21.53	22.00	21.32	21.40	0	-0.09(-0.42%)
Jun 06, 2013	20.58	21.55	20.58	21.49	0	+0.92(+4.47%)
Jun 05, 2013	21.00	21.44	20.16	20.57	0	-0.55(-2.60%)
Jun 04, 2013	21.81	22.12	21.07	21.12	0	-0.79(-3.61%)
Jun 03, 2013	22.31	22.53	20.81	21.91	1,161,909	-0.26(-1.17%)
May 31, 2013	22.56	22.73	22.17	22.17	429,947	-0.57(-2.51%)
May 30, 2013	22.89	23.23	22.68	22.74	0	-0.24(-1.04%)
May 29, 2013	23.57	23.60	22.85	22.98	675,807	-0.73(-3.08%)
May 28, 2013	23.08	23.89	23.07	23.71	930,166	+0.71(+3.09%)
May 24, 2013	22.14	23.11	21.91	23.00	0	+0.83(+3.74%)
May 23, 2013	22.11	22.69	21.56	22.17	0	-0.15(-0.67%)
May 22, 2013	22.24	23.17	22.03	22.32	0	+0.06(+0.27%)
May 21, 2013	23.15	23.23	22.13	22.26	0	-0.89(-3.84%)
May 20, 2013	23.02	23.88	23.02	23.15	0	+0.11(+0.48%)
May 17, 2013	23.26	23.43	22.74	23.04	0	-0.13(-0.56%)
May 16, 2013	23.71	23.77	22.62	23.17	1,327,701	-0.66(-2.77%)
May 15, 2013	24.43	24.45	23.66	23.83	0	-0.06(-0.25%)
May 13, 2013	23.36	23.94	23.22	23.89	0	+0.60(+2.58%)
May 10, 2013	22.38	23.36	22.22	23.29	0	+0.92(+4.11%)
May 09, 2013	22.41	22.67	22.05	22.37	0	+0.27(+1.22%)
May 08, 2013	21.71	22.22	21.50	22.10	0	+0.22(+1.01%)
May 07, 2013	22.16	22.75	21.74	21.88	0	-0.66(-2.93%)
May 06, 2013	22.10	22.59	22.00	22.54	0	+0.30(+1.35%)
May 03, 2013	21.96	22.35	21.47	22.24	0	+0.77(+3.59%)
May 02, 2013	21.80	22.10	20.90	21.47	0	-0.05(-0.23%)

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.