Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2014	47.32	51.24	46.11	50.05	2,656,228	+1.49(+3.07%)
Apr 30, 2014	48.09	48.77	46.89	48.56	1,850,772	-0.05(-0.10%)
Apr 29, 2014	45.98	49.34	45.17	48.61	1,940,574	+3.53(+7.83%)
Apr 28, 2014	45.82	46.36	43.44	45.08	1,707,818	-0.33(-0.73%)
Apr 25, 2014	47.04	47.15	45.30	45.41	1,311,690	-1.89(-4.00%)
Apr 24, 2014	48.04	48.04	45.27	47.30	1,394,028	+0.34(+0.72%)
Apr 23, 2014	49.32	49.76	46.28	46.96	2,035,529	-2.36(-4.79%)
Apr 22, 2014	47.58	50.00	47.58	49.32	2,519,688	+1.87(+3.94%)
Apr 21, 2014	45.19	47.49	44.54	47.45	2,674,050	+2.91(+6.53%)
Apr 17, 2014	43.95	44.54	44.54	44.54	3,681,900	+0.56(+1.27%)
Apr 16, 2014	43.31	44.70	42.74	43.98	3,151,780	+0.88(+2.04%)
Apr 15, 2014	44.34	44.69	40.30	43.10	6,113,602	-1.22(-2.75%)
Apr 14, 2014	46.36	48.08	42.74	44.32	3,377,833	-1.93(-4.17%)
Apr 11, 2014	47.00	49.52	46.10	46.25	2,616,328	-0.88(-1.87%)
Apr 10, 2014	52.20	52.32	46.56	47.13	2,417,536	-4.88(-9.38%)
Apr 09, 2014	49.19	52.04	49.05	52.01	1,479,699	+2.96(+6.03%)
Apr 08, 2014	49.77	50.81	48.13	49.05	2,071,108	-1.10(-2.19%)
Apr 07, 2014	50.14	53.00	49.40	50.15	2,423,305	-0.35(-0.69%)
Apr 04, 2014	52.08	52.60	49.52	50.50	3,660,808	-0.92(-1.79%)
Apr 03, 2014	54.33	54.81	51.01	51.42	3,234,918	-3.04(-5.58%)
Apr 02, 2014	55.05	55.75	54.21	54.46	1,562,617	-0.30(-0.55%)
Apr 01, 2014	53.77	55.82	53.70	54.76	1,883,451	+1.24(+2.32%)
Mar 31, 2014	50.34	53.80	50.27	53.52	2,245,022	+3.58(+7.17%)
Mar 28, 2014	51.75	53.44	49.75	49.94	1,675,245	-2.00(-3.85%)
Mar 27, 2014	51.80	53.70	49.71	51.94	2,776,980	+0.19(+0.37%)
Mar 26, 2014	52.31	54.73	51.66	51.75	1,926,016	-1.82(-3.40%)
Mar 25, 2014	55.22	56.76	52.92	53.57	2,694,109	-2.13(-3.82%)
Mar 24, 2014	59.43	59.77	53.23	55.70	3,433,886	-3.71(-6.24%)
Mar 21, 2014	63.48	63.84	58.41	59.41	6,572,447	-4.39(-6.88%)
Mar 20, 2014	64.43	65.83	63.36	63.80	1,076,921	-1.04(-1.60%)
Mar 19, 2014	65.14	65.59	63.79	64.84	912,528	-0.10(-0.15%)
Mar 18, 2014	63.07	65.60	62.90	64.94	1,661,021	+2.72(+4.37%)
Mar 17, 2014	63.05	63.05	61.63	62.22	1,322,530	+0.80(+1.30%)
Mar 14, 2014	62.38	63.09	61.22	61.42	1,272,141	-1.01(-1.62%)
Mar 13, 2014	65.29	65.81	61.60	62.43	1,547,202	-2.92(-4.47%)
Mar 12, 2014	65.43	66.23	64.81	65.35	1,568,156	-0.14(-0.21%)
Mar 11, 2014	63.85	66.61	63.40	65.49	2,099,016	+2.19(+3.46%)
Mar 10, 2014	64.36	64.69	61.19	63.30	2,788,004	-1.06(-1.65%)
Mar 07, 2014	66.27	67.62	62.56	64.36	2,751,912	-1.25(-1.91%)
Mar 06, 2014	67.21	68.90	65.44	65.61	2,280,367	-0.93(-1.40%)
Mar 05, 2014	66.67	67.15	65.31	66.54	1,058,183	+0.08(+0.12%)
Mar 04, 2014	65.00	66.65	64.50	66.46	1,117,184	+2.71(+4.25%)

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.