Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	112.53	113.74	111.80	113.10	238,742	+0.22(+0.19%)
Mar 30, 2017	116.24	116.43	111.50	112.88	381,176	-2.73(-2.36%)
Mar 29, 2017	115.75	124.25	115.00	115.61	415,789	-0.18(-0.16%)
Mar 28, 2017	117.47	118.40	115.01	115.79	299,758	-1.38(-1.18%)
Mar 27, 2017	115.17	118.70	114.53	117.17	372,755	+0.44(+0.38%)
Mar 24, 2017	116.18	117.93	115.35	116.73	305,092	+0.93(+0.80%)
Mar 23, 2017	116.14	117.24	115.02	115.80	259,853	-0.45(-0.39%)
Mar 22, 2017	115.95	119.63	115.15	116.25	446,156	+0.24(+0.21%)
Mar 21, 2017	123.59	124.20	114.58	116.01	759,073	-7.55(-6.11%)
Mar 20, 2017	124.65	125.70	122.65	123.56	265,211	-1.67(-1.33%)
Mar 17, 2017	124.17	126.79	123.32	125.23	225,095	+0.03(+0.02%)
Mar 16, 2017	126.12	126.50	123.05	125.20	218,932	-0.67(-0.53%)
Mar 15, 2017	122.20	127.28	121.72	125.87	359,861	+4.03(+3.31%)
Mar 14, 2017	127.80	129.70	121.64	121.84	334,019	-5.96(-4.66%)
Mar 13, 2017	127.32	129.84	126.50	127.80	240,862	+0.30(+0.24%)
Mar 10, 2017	125.61	127.69	124.47	127.50	251,357	+2.15(+1.72%)
Mar 09, 2017	125.92	127.87	123.37	125.35	324,794	-0.02(-0.02%)
Mar 08, 2017	122.14	128.10	121.60	125.37	546,627	+3.69(+3.03%)
Mar 07, 2017	125.35	125.35	121.47	121.68	364,396	-4.35(-3.45%)
Mar 06, 2017	126.02	127.35	123.57	126.03	286,579	-1.00(-0.79%)
Mar 03, 2017	126.52	127.95	125.15	127.03	278,497	+0.41(+0.32%)
Mar 02, 2017	131.10	132.80	126.09	126.62	657,548	-2.37(-1.84%)

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.

Intercept Pharmaceuticals (NQ: ICPT )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Intercept Pharmaceuticals (NQ: ICPT )

Historical Prices

Sections

Services

Decatur Daily Democrat