Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	34.25	34.41	33.75	33.89	0	-0.35(-1.02%)
Aug 29, 2013	34.91	35.26	34.11	34.24	0	-0.76(-2.17%)
Aug 28, 2013	34.07	35.00	33.41	35.00	1,626,752	+0.88(+2.58%)
Aug 27, 2013	35.85	36.06	34.04	34.12	0	-2.46(-6.72%)
Aug 26, 2013	34.97	36.86	34.90	36.58	0	+1.82(+5.24%)
Aug 23, 2013	34.55	35.10	34.15	34.76	0	+0.10(+0.29%)
Aug 22, 2013	35.26	35.47	34.02	34.66	2,654,662	-1.38(-3.83%)
Aug 21, 2013	33.03	37.46	32.95	36.04	18,110,596	+9.04(+33.48%)
Aug 20, 2013	26.51	27.23	26.51	27.00	0	+0.48(+1.81%)
Aug 19, 2013	26.75	27.13	26.45	26.52	0	-0.15(-0.56%)
Aug 16, 2013	26.65	27.16	26.61	26.67	0	+0.07(+0.26%)
Aug 15, 2013	26.85	26.98	26.49	26.60	1,397,724	-0.70(-2.56%)
Aug 14, 2013	27.26	27.69	27.17	27.30	0	-0.03(-0.11%)
Aug 13, 2013	27.30	27.49	26.83	27.33	1,639,276	+0.08(+0.29%)
Aug 12, 2013	27.22	27.38	26.64	27.25	1,586,043	-0.04(-0.15%)
Aug 09, 2013	26.64	27.43	26.62	27.29	1,473,116	+0.53(+1.98%)
Aug 08, 2013	26.52	26.96	26.20	26.76	1,436,379	+0.32(+1.21%)
Aug 07, 2013	25.88	26.98	25.66	26.44	981,676	+0.51(+1.97%)
Aug 06, 2013	26.84	27.21	25.85	25.93	1,285,077	-0.91(-3.39%)
Aug 05, 2013	26.71	27.40	26.70	26.84	940,379	+0.00(+0.00%)
Aug 02, 2013	25.94	27.74	25.46	26.84	2,748,880	+1.01(+3.91%)
Aug 01, 2013	23.59	26.21	23.59	25.83	1,979,767	+2.42(+10.34%)
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%)

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.