Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.18	47.39	46.52	46.60	0	-0.11(-0.24%)
Nov 27, 2013	47.61	47.96	46.14	46.71	0	-0.81(-1.70%)
Nov 26, 2013	47.57	48.11	46.86	47.52	0	-0.17(-0.36%)
Nov 25, 2013	48.63	48.99	47.30	47.69	905,978	-0.83(-1.71%)
Nov 22, 2013	48.28	50.14	48.10	48.52	0	+0.58(+1.21%)
Nov 21, 2013	47.08	48.41	46.92	47.94	0	+1.11(+2.37%)
Nov 20, 2013	46.00	47.45	45.81	46.83	0	+0.91(+1.98%)
Nov 19, 2013	47.04	47.84	45.58	45.92	0	-1.04(-2.21%)
Nov 18, 2013	47.95	48.45	46.61	46.96	0	-0.55(-1.16%)
Nov 15, 2013	45.00	47.83	44.82	47.51	0	+2.50(+5.55%)
Nov 14, 2013	44.48	45.43	43.21	45.01	0	+1.06(+2.42%)
Nov 13, 2013	40.34	44.85	40.08	43.95	0	+3.05(+7.45%)
Nov 12, 2013	39.00	40.94	38.97	40.90	0	+1.47(+3.73%)
Nov 11, 2013	38.00	39.74	37.76	39.43	0	+1.87(+4.98%)
Nov 08, 2013	36.97	38.33	36.59	37.56	0	+0.59(+1.60%)
Nov 07, 2013	35.40	38.29	35.20	36.97	3,834,115	-0.53(-1.41%)
Nov 06, 2013	40.00	40.50	37.24	37.50	3,782,504	-2.50(-6.25%)
Nov 05, 2013	40.51	41.09	39.56	40.00	0	-0.85(-2.08%)
Nov 04, 2013	40.40	41.20	40.29	40.85	0	+0.45(+1.11%)
Nov 01, 2013	39.04	40.66	38.81	40.40	0	+1.40(+3.59%)
Oct 31, 2013	38.00	40.10	36.82	39.00	2,288,033	+0.41(+1.06%)
Oct 30, 2013	40.60	40.94	38.02	38.59	1,118,830	-2.05(-5.04%)
Oct 29, 2013	39.81	40.80	39.32	40.64	0	+1.21(+3.07%)
Oct 28, 2013	40.67	40.85	38.97	39.43	1,130,139	-1.16(-2.86%)
Oct 25, 2013	39.80	40.61	39.23	40.59	0	+0.77(+1.93%)
Oct 24, 2013	39.08	40.51	38.72	39.82	939,418	+0.90(+2.31%)
Oct 23, 2013	38.29	38.97	37.90	38.92	0	+0.41(+1.06%)
Oct 22, 2013	37.55	38.70	36.75	38.51	901,805	+1.34(+3.61%)
Oct 21, 2013	38.12	38.51	36.75	37.17	991,302	-0.87(-2.29%)
Oct 18, 2013	38.52	38.52	37.15	38.04	2,070,332	-0.31(-0.81%)
Oct 17, 2013	38.98	39.07	37.80	38.35	1,575,165	-0.76(-1.94%)
Oct 16, 2013	37.71	39.24	37.49	39.11	0	+1.92(+5.16%)
Oct 15, 2013	36.76	38.20	36.03	37.19	979,255	-0.15(-0.40%)
Oct 14, 2013	36.73	37.46	36.10	37.34	0	+0.29(+0.78%)
Oct 11, 2013	36.91	37.26	36.39	37.05	0	-0.18(-0.48%)
Oct 10, 2013	35.50	37.42	35.46	37.23	1,306,589	+2.52(+7.26%)
Oct 09, 2013	35.80	35.91	33.01	34.71	0	-0.92(-2.58%)
Oct 08, 2013	38.30	38.92	35.35	35.63	0	-2.64(-6.90%)
Oct 07, 2013	39.80	39.80	38.11	38.27	0	-1.84(-4.59%)
Oct 04, 2013	40.84	41.95	39.92	40.11	0	-0.71(-1.74%)
Oct 03, 2013	40.67	41.24	39.01	40.82	2,967,598	+0.44(+1.09%)
Oct 02, 2013	39.40	40.88	39.40	40.38	0	+0.38(+0.95%)
Oct 01, 2013	38.27	40.01	38.01	40.00	0	+1.85(+4.85%)
Sep 30, 2013	37.08	38.87	36.93	38.15	1,322,576	+0.58(+1.54%)
Sep 27, 2013	37.40	37.98	36.90	37.57	0	+0.03(+0.08%)
Sep 26, 2013	36.70	38.29	36.29	37.54	1,144,708	+0.97(+2.65%)
Sep 25, 2013	36.15	37.27	36.02	36.57	1,418,775	+0.53(+1.47%)
Sep 24, 2013	35.19	36.83	35.19	36.04	0	+0.60(+1.69%)
Sep 23, 2013	35.56	35.84	33.95	35.44	0	-0.22(-0.62%)
Sep 20, 2013	36.16	36.22	35.22	35.66	0	-0.50(-1.38%)
Sep 19, 2013	36.32	36.83	35.68	36.16	0	-0.14(-0.39%)
Sep 18, 2013	36.50	36.97	35.52	36.30	0	-0.42(-1.14%)
Sep 17, 2013	35.61	36.75	35.28	36.72	0	+1.00(+2.80%)
Sep 16, 2013	36.98	36.98	35.60	35.72	0	-0.67(-1.84%)
Sep 13, 2013	36.75	36.85	35.47	36.39	0	-0.86(-2.31%)
Sep 12, 2013	36.30	37.71	36.11	37.25	1,359,751	+1.07(+2.96%)
Sep 11, 2013	37.89	37.89	35.52	36.18	0	-0.83(-2.24%)
Sep 10, 2013	37.69	38.37	36.50	37.01	3,340,043	-0.58(-1.54%)
Sep 09, 2013	35.81	38.52	35.61	37.59	0	+1.97(+5.53%)
Sep 06, 2013	35.27	35.80	34.63	35.62	0	+0.45(+1.28%)
Sep 05, 2013	34.85	35.39	34.60	35.17	0	+0.59(+1.71%)
Sep 04, 2013	34.18	34.96	33.37	34.58	0	+0.33(+0.96%)

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.