Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.28	18.45	17.75	17.84	1,495,016	-0.34(-1.87%)
May 23, 2011	18.60	18.60	18.09	18.18	1,223,494	-0.79(-4.16%)
May 20, 2011	18.91	19.13	18.59	18.97	1,467,423	+0.02(+0.13%)
May 19, 2011	19.91	19.92	18.91	18.95	2,079,261	-0.36(-1.89%)
May 18, 2011	19.35	19.54	19.20	19.31	1,369,889	-0.01(-0.05%)
May 17, 2011	19.59	19.67	19.18	19.32	1,546,350	-0.37(-1.88%)
May 16, 2011	19.70	19.97	19.50	19.69	1,737,208	-0.07(-0.38%)
May 13, 2011	20.50	20.50	19.67	19.77	1,155,509	-0.73(-3.59%)
May 12, 2011	20.07	20.50	19.90	20.50	891,045	+0.50(+2.50%)
May 11, 2011	20.62	20.76	19.78	20.00	1,073,203	-0.76(-3.66%)
May 10, 2011	19.99	20.81	19.99	20.76	1,929,179	+0.55(+2.72%)
May 09, 2011	19.74	20.29	19.60	20.21	1,650,494	+0.41(+2.07%)
May 06, 2011	19.32	19.92	19.18	19.80	1,387,393	+0.74(+3.88%)
May 05, 2011	19.26	19.55	18.94	19.06	1,768,221	-0.29(-1.50%)
May 04, 2011	20.46	20.49	19.23	19.35	2,383,825	-1.08(-5.29%)
May 03, 2011	18.45	21.15	18.09	20.43	5,776,191	+2.17(+11.88%)
May 02, 2011	18.33	18.80	18.23	18.26	1,821,289	-0.22(-1.19%)
Apr 29, 2011	18.77	18.80	18.29	18.48	2,023,327	-0.23(-1.23%)
Apr 28, 2011	18.10	18.77	18.03	18.71	1,590,528	+0.48(+2.63%)
Apr 27, 2011	17.75	18.25	17.65	18.23	1,222,698	+0.51(+2.88%)
Apr 26, 2011	17.30	17.78	17.05	17.72	980,556	+0.43(+2.49%)
Apr 25, 2011	17.45	17.89	16.91	17.29	882,650	-0.43(-2.43%)
Apr 21, 2011	17.62	17.76	16.94	17.72	1,572,539	+0.27(+1.55%)
Apr 20, 2011	17.15	17.67	17.15	17.45	765,532	+0.30(+1.74%)
Apr 19, 2011	17.77	17.80	16.83	17.15	1,345,372	-0.51(-2.89%)
Apr 18, 2011	17.80	18.06	17.39	17.66	1,115,595	-0.32(-1.78%)
Apr 15, 2011	17.48	18.15	17.44	17.98	1,421,982	+0.43(+2.45%)
Apr 14, 2011	17.34	17.80	17.34	17.55	1,135,498	+0.04(+0.23%)
Apr 13, 2011	17.49	17.67	17.36	17.51	1,448,128	+0.04(+0.23%)
Apr 12, 2011	17.33	17.67	16.77	17.47	990,283	+0.04(+0.23%)
Apr 11, 2011	17.20	17.59	17.14	17.43	1,586,211	+0.20(+1.16%)
Apr 08, 2011	17.06	17.24	16.70	17.23	2,375,352	+0.77(+4.68%)
Apr 07, 2011	16.40	16.63	16.22	16.46	1,900,754	+0.04(+0.24%)
Apr 06, 2011	16.46	16.55	16.29	16.42	1,099,386	-0.03(-0.18%)
Apr 05, 2011	15.66	16.48	15.66	16.45	2,703,621	+0.32(+1.98%)
Apr 04, 2011	15.92	16.19	15.67	16.13	932,368	+0.28(+1.77%)
Apr 01, 2011	15.90	16.00	15.63	15.85	1,119,435	+0.00(+0.00%)
Mar 31, 2011	15.24	15.85	15.17	15.85	2,041,206	+0.61(+4.00%)
Mar 30, 2011	15.24	15.34	14.79	15.24	858,827	+0.39(+2.63%)
Mar 29, 2011	14.64	14.99	14.64	14.85	617,132	+0.20(+1.37%)
Mar 28, 2011	14.65	14.84	14.53	14.65	543,194	+0.12(+0.83%)
Mar 25, 2011	14.82	14.97	14.52	14.53	597,714	-0.24(-1.62%)
Mar 24, 2011	14.16	14.78	14.04	14.77	960,504	+0.66(+4.68%)
Mar 23, 2011	14.01	14.11	13.82	14.11	625,825	+0.10(+0.71%)
Mar 22, 2011	14.02	14.10	13.86	14.01	372,294	-0.01(-0.07%)
Mar 21, 2011	14.16	14.57	13.92	14.02	779,734	-0.27(-1.89%)
Mar 18, 2011	14.17	14.87	14.01	14.29	2,115,076	+0.23(+1.64%)
Mar 17, 2011	14.19	14.19	13.91	14.06	766,297	+0.02(+0.14%)
Mar 16, 2011	14.11	14.51	13.91	14.04	1,716,057	+0.16(+1.15%)
Mar 15, 2011	13.28	14.02	13.19	13.88	1,655,610	+0.51(+3.81%)
Mar 14, 2011	13.30	13.54	13.16	13.37	539,358	-0.12(-0.89%)
Mar 11, 2011	13.46	13.61	13.27	13.49	819,563	-0.01(-0.07%)
Mar 10, 2011	13.35	13.59	13.17	13.50	1,212,801	-0.03(-0.22%)
Mar 09, 2011	14.19	14.21	13.50	13.53	797,999	-0.65(-4.58%)
Mar 08, 2011	13.85	14.18	13.49	14.18	693,633	+0.35(+2.53%)
Mar 07, 2011	14.02	14.09	13.75	13.83	958,535	-0.20(-1.43%)
Mar 04, 2011	13.90	14.22	13.85	14.03	607,657	+0.09(+0.65%)
Mar 03, 2011	13.71	14.04	13.60	13.94	515,575	+0.33(+2.42%)
Mar 02, 2011	13.44	13.71	13.32	13.61	550,400	+0.10(+0.74%)

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.