Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.66	13.25	12.66	13.02	1,423,667	+0.09(+0.70%)
Jul 29, 2010	12.89	13.11	12.52	12.93	1,119,471	+0.14(+1.09%)
Jul 28, 2010	13.03	13.17	12.60	12.79	1,402,310	-0.34(-2.59%)
Jul 27, 2010	13.33	13.44	12.91	13.13	1,064,022	-0.04(-0.30%)
Jul 26, 2010	12.61	13.39	12.61	13.17	1,647,496	+0.53(+4.19%)
Jul 23, 2010	12.10	12.68	12.00	12.64	1,275,705	+0.48(+3.95%)
Jul 22, 2010	12.25	12.42	12.09	12.16	1,956,145	+0.15(+1.25%)
Jul 21, 2010	12.30	12.42	11.94	12.01	1,301,931	-0.15(-1.23%)
Jul 20, 2010	11.75	12.21	11.54	12.16	1,078,458	+0.20(+1.67%)
Jul 19, 2010	12.14	12.26	11.80	11.96	780,290	-0.09(-0.75%)
Jul 16, 2010	12.41	12.41	11.94	12.05	1,991,173	-0.37(-2.98%)
Jul 15, 2010	12.38	12.49	12.18	12.42	1,239,733	+0.04(+0.32%)
Jul 14, 2010	12.20	12.47	11.98	12.38	1,009,615	+0.12(+0.98%)
Jul 13, 2010	11.94	12.34	11.68	12.26	1,428,377	+0.56(+4.79%)
Jul 12, 2010	12.01	12.16	11.67	11.70	880,098	-0.33(-2.74%)
Jul 09, 2010	11.57	12.10	11.56	12.03	1,153,521	+0.47(+4.07%)
Jul 08, 2010	11.42	11.57	11.16	11.56	1,487,271	+0.29(+2.57%)
Jul 07, 2010	10.78	11.35	10.68	11.27	1,739,124	+0.51(+4.74%)
Jul 06, 2010	10.95	11.22	10.70	10.76	2,122,698	+0.04(+0.37%)
Jul 02, 2010	10.63	10.99	10.58	10.72	1,303,310	+0.16(+1.52%)
Jul 01, 2010	11.05	11.05	10.21	10.56	3,124,735	-0.51(-4.61%)
Jun 30, 2010	11.21	11.63	10.98	11.07	1,558,732	-0.17(-1.51%)
Jun 29, 2010	11.55	11.60	11.09	11.24	1,721,085	-0.97(-7.94%)
Jun 25, 2010	11.96	12.41	11.61	12.21	1,810,697	+0.55(+4.72%)
Jun 24, 2010	11.74	11.97	11.50	11.66	1,502,492	-0.22(-1.85%)
Jun 23, 2010	12.07	12.20	11.80	11.88	1,273,644	-0.18(-1.49%)
Jun 22, 2010	12.91	13.13	12.04	12.06	2,062,280	-0.83(-6.44%)
Jun 21, 2010	13.48	13.50	12.75	12.89	1,138,276	-0.28(-2.10%)
Jun 18, 2010	13.33	13.39	13.11	13.17	2,171,354	-0.08(-0.63%)
Jun 17, 2010	13.15	13.40	13.00	13.25	844,426	-0.02(-0.15%)
Jun 16, 2010	13.13	13.49	13.04	13.27	950,697	-0.07(-0.52%)
Jun 15, 2010	13.01	13.37	12.89	13.34	3,116,428	+0.29(+2.22%)
Jun 14, 2010	12.99	13.28	12.50	13.05	1,215,519	+0.16(+1.24%)
Jun 11, 2010	12.42	12.97	12.31	12.89	1,753,801	+0.20(+1.58%)
Jun 10, 2010	12.10	12.69	12.09	12.69	1,832,687	+0.83(+7.00%)
Jun 09, 2010	11.99	12.32	11.78	11.86	1,679,740	+0.04(+0.34%)
Jun 08, 2010	12.03	12.30	11.45	11.82	2,936,622	-0.18(-1.50%)
Jun 07, 2010	13.02	13.09	11.95	12.00	1,707,555	-0.90(-6.98%)
Jun 04, 2010	12.90	13.11	12.65	12.90	2,154,725	-0.44(-3.30%)
Jun 03, 2010	13.46	13.50	13.09	13.34	2,477,920	+0.06(+0.45%)
Jun 02, 2010	12.63	13.28	12.63	13.28	2,351,126	+0.63(+4.98%)
Jun 01, 2010	12.72	13.25	12.62	12.65	1,377,193	-0.24(-1.86%)
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%)

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.