The closing price for Incyte (INCY) in November 2013 was $46.60, on November 29, 2013. It was up 19.4% for the month. The latest price is $98.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2013 | $47.18 | $47.39 | $46.52 | $46.60 | 586,805 |
November 27 2013 | $47.61 | $47.96 | $46.14 | $46.71 | 1,185,011 |
November 26 2013 | $47.57 | $48.11 | $46.86 | $47.52 | 1,136,177 |
November 25 2013 | $48.63 | $48.99 | $47.30 | $47.69 | 905,978 |
November 22 2013 | $48.28 | $50.14 | $48.10 | $48.52 | 1,994,854 |
November 21 2013 | $47.08 | $48.41 | $46.92 | $47.94 | 1,073,440 |
November 20 2013 | $46.00 | $47.45 | $45.81 | $46.83 | 1,465,970 |
November 19 2013 | $47.04 | $47.84 | $45.58 | $45.92 | 2,237,874 |
November 18 2013 | $47.95 | $48.45 | $46.61 | $46.96 | 3,381,247 |
November 15 2013 | $45.00 | $47.83 | $44.82 | $47.51 | 3,555,407 |
November 14 2013 | $44.48 | $45.43 | $43.21 | $45.01 | 2,629,824 |
November 13 2013 | $40.34 | $44.85 | $40.08 | $43.95 | 4,031,420 |
November 12 2013 | $39.00 | $40.94 | $38.97 | $40.90 | 2,072,154 |
November 11 2013 | $38.00 | $39.74 | $37.76 | $39.43 | 2,433,674 |
November 08 2013 | $36.97 | $38.33 | $36.59 | $37.56 | 2,633,796 |
November 07 2013 | $35.40 | $38.29 | $35.21 | $36.97 | 3,834,115 |
November 06 2013 | $40.00 | $40.50 | $37.24 | $37.50 | 3,782,504 |
November 05 2013 | $40.51 | $41.09 | $39.56 | $40.00 | 2,327,896 |
November 04 2013 | $40.40 | $41.20 | $40.29 | $40.85 | 1,969,352 |
November 01 2013 | $39.04 | $40.66 | $38.81 | $40.40 | 1,471,775 |
Daily pricing data for Incyte dates back to 11/4/1993, and may be incomplete.
