Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	48.49	49.88	46.12	47.57	2,592,284	-1.80(-3.65%)
Jul 30, 2014	49.13	50.55	48.74	49.37	1,324,196	+0.53(+1.09%)
Jul 29, 2014	47.15	49.06	46.89	48.84	838,852	+1.70(+3.61%)
Jul 28, 2014	47.19	47.97	46.16	47.14	986,326	-0.16(-0.34%)
Jul 25, 2014	47.75	48.11	47.11	47.30	568,365	-0.65(-1.36%)
Jul 24, 2014	48.48	48.74	47.66	47.95	1,156,774	-1.03(-2.10%)
Jul 23, 2014	48.29	49.14	47.87	48.98	871,820	+1.06(+2.21%)
Jul 22, 2014	48.21	48.79	47.66	47.92	705,250	-0.03(-0.06%)
Jul 21, 2014	46.98	48.10	46.38	47.95	1,066,270	+0.60(+1.27%)
Jul 18, 2014	45.64	47.70	45.06	47.35	1,562,898	+2.00(+4.41%)
Jul 17, 2014	46.99	47.24	45.08	45.35	1,637,219	-1.70(-3.61%)
Jul 16, 2014	48.87	48.88	46.93	47.05	1,416,151	-1.32(-2.73%)
Jul 15, 2014	50.63	50.95	48.26	48.37	1,297,547	-2.51(-4.93%)
Jul 14, 2014	51.49	51.49	50.11	50.88	681,137	+0.05(+0.11%)
Jul 11, 2014	50.80	51.10	50.09	50.83	890,440	-0.09(-0.19%)
Jul 10, 2014	51.21	52.05	50.69	50.92	1,098,869	-1.16(-2.23%)
Jul 09, 2014	51.52	52.20	49.99	52.08	1,006,130	+0.36(+0.70%)
Jul 08, 2014	53.72	54.00	51.28	51.72	1,580,871	-1.99(-3.71%)
Jul 07, 2014	55.63	56.31	53.38	53.71	927,746	-1.91(-3.43%)
Jul 03, 2014	56.07	55.62	55.62	55.62	629,800	-0.16(-0.29%)
Jul 02, 2014	56.57	56.99	55.58	55.78	901,866	-0.81(-1.43%)
Jul 01, 2014	56.56	57.34	56.03	56.59	686,879	+0.15(+0.27%)
Jun 30, 2014	55.84	57.25	55.74	56.44	1,022,176	+0.92(+1.66%)
Jun 27, 2014	55.97	56.22	54.86	55.52	3,430,444	-0.47(-0.84%)
Jun 26, 2014	56.24	56.68	55.01	55.99	803,791	-0.23(-0.41%)
Jun 25, 2014	55.57	56.91	55.28	56.22	920,778	+0.45(+0.81%)
Jun 24, 2014	56.63	57.36	55.42	55.77	1,059,849	-0.36(-0.64%)
Jun 23, 2014	56.30	56.95	55.67	56.13	1,005,463	-0.26(-0.46%)
Jun 20, 2014	56.16	56.48	55.33	56.39	1,155,369	+0.48(+0.86%)
Jun 19, 2014	56.22	56.42	54.72	55.91	985,719	-0.30(-0.53%)
Jun 18, 2014	55.28	56.24	54.40	56.21	1,085,775	+0.93(+1.68%)
Jun 17, 2014	54.33	55.60	53.43	55.28	1,159,211	+0.61(+1.12%)
Jun 16, 2014	53.47	54.98	53.26	54.67	859,001	+0.86(+1.60%)
Jun 13, 2014	53.46	54.14	52.29	53.81	748,655	+0.61(+1.15%)
Jun 12, 2014	53.83	54.50	53.01	53.20	1,141,868	-0.62(-1.15%)
Jun 11, 2014	53.82	55.10	53.25	53.82	966,250	-0.80(-1.46%)
Jun 10, 2014	53.41	54.71	52.89	54.62	1,167,188	+2.46(+4.72%)
Jun 06, 2014	53.09	53.15	51.23	52.16	963,853	-0.82(-1.55%)
Jun 05, 2014	52.97	53.31	52.19	52.98	1,665,026	+0.49(+0.93%)
Jun 04, 2014	51.25	52.80	50.16	52.49	2,059,906	+1.51(+2.96%)
Jun 03, 2014	48.91	51.17	47.75	50.98	2,407,877	+2.09(+4.27%)
Jun 02, 2014	49.41	49.53	46.55	48.89	3,956,856	-0.66(-1.33%)
May 30, 2014	49.67	49.94	48.88	49.55	1,773,241	+0.05(+0.10%)
May 29, 2014	49.11	49.80	48.95	49.50	1,166,968	+0.49(+1.00%)
May 28, 2014	49.34	49.79	48.82	49.01	1,155,213	-0.18(-0.37%)
May 27, 2014	48.06	49.27	47.73	49.19	1,109,483	+2.10(+4.46%)
May 23, 2014	48.26	47.09	47.09	47.09	1,114,600	-0.97(-2.02%)
May 22, 2014	46.81	48.99	46.57	48.06	1,105,098	+1.05(+2.23%)
May 21, 2014	49.51	49.95	46.75	47.01	1,924,053	-1.67(-3.43%)
May 20, 2014	49.60	49.91	48.01	48.68	2,028,012	-1.22(-2.44%)
May 19, 2014	49.02	50.30	48.80	49.90	1,591,079	+0.31(+0.62%)
May 16, 2014	50.68	51.40	48.50	49.59	1,833,532	-1.36(-2.67%)
May 15, 2014	50.45	54.35	50.00	50.95	5,291,667	-4.95(-8.86%)
May 14, 2014	54.36	58.34	54.12	55.90	2,814,015	+1.74(+3.21%)
May 13, 2014	54.74	55.70	54.15	54.16	2,171,244	-0.23(-0.42%)
May 12, 2014	52.69	54.61	52.61	54.39	2,523,299	+2.31(+4.44%)
May 09, 2014	50.19	52.60	49.64	52.08	1,173,829	+1.70(+3.37%)
May 08, 2014	51.58	53.15	50.10	50.38	1,333,613	-1.61(-3.10%)
May 07, 2014	53.72	53.89	51.23	51.99	1,834,584	-1.39(-2.60%)
May 06, 2014	53.49	54.72	53.13	53.38	1,923,440	-0.10(-0.19%)
May 05, 2014	50.69	53.91	50.65	53.48	2,717,866	+1.87(+3.62%)
May 02, 2014	49.15	52.64	49.15	51.61	3,071,203	+1.56(+3.12%)

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.