Intercontinental Exchange (NY: ICE )

161.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.28 35.37 35.00 35.17 3,087,299 -0.03(-0.08%)
Sep 29, 2014 35.21 35.30 35.03 35.19 3,550,558 -0.23(-0.65%)
Sep 26, 2014 35.27 35.52 35.06 35.42 3,085,641 +0.15(+0.43%)
Sep 25, 2014 35.81 35.92 35.18 35.27 3,688,008 -0.62(-1.72%)
Sep 24, 2014 35.94 36.09 35.74 35.89 4,352,477 -0.08(-0.23%)
Sep 23, 2014 36.07 36.34 35.87 35.97 3,112,668 -0.23(-0.62%)
Sep 22, 2014 36.72 36.74 36.04 36.20 4,028,287 -0.55(-1.49%)
Sep 19, 2014 36.97 36.97 36.48 36.74 4,852,747 -0.05(-0.12%)
Sep 18, 2014 36.50 36.98 36.43 36.79 7,926,214 +0.40(+1.10%)
Sep 17, 2014 35.54 36.44 35.48 36.39 9,541,478 +0.91(+2.55%)
Sep 16, 2014 35.03 35.64 34.86 35.48 4,598,569 +0.23(+0.64%)
Sep 15, 2014 34.99 35.34 34.90 35.26 7,336,182 +0.16(+0.45%)
Sep 12, 2014 34.20 35.53 34.14 35.10 7,619,196 +0.78(+2.28%)
Sep 11, 2014 34.17 34.34 34.00 34.32 4,150,063 +0.02(+0.05%)
Sep 10, 2014 33.94 34.38 33.81 34.30 5,162,189 +0.56(+1.65%)
Sep 09, 2014 33.77 34.19 33.65 33.74 4,664,987 -0.05(-0.15%)
Sep 08, 2014 33.54 33.92 33.54 33.80 3,593,792 +0.14(+0.41%)
Sep 05, 2014 33.45 33.68 33.24 33.66 4,863,463 +0.19(+0.57%)
Sep 04, 2014 33.28 33.78 33.28 33.47 3,668,540 +0.05(+0.15%)
Sep 03, 2014 34.05 34.22 33.34 33.42 3,602,322 -0.53(-1.57%)
Sep 02, 2014 34.25 34.27 33.74 33.95 3,353,246 -0.13(-0.37%)
Aug 29, 2014 34.09 34.08 34.08 34.08 3,186,934 +0.06(+0.16%)
Aug 28, 2014 33.80 34.08 33.79 34.02 3,749,849 +0.09(+0.28%)
Aug 27, 2014 34.20 34.30 33.66 33.93 4,450,576 -0.22(-0.64%)
Aug 26, 2014 34.14 34.27 34.01 34.15 4,749,208 -0.03(-0.09%)
Aug 25, 2014 34.25 34.29 34.11 34.18 3,282,991 +0.08(+0.25%)
Aug 22, 2014 33.89 34.23 33.87 34.09 2,703,530 +0.10(+0.28%)
Aug 21, 2014 33.70 34.01 33.45 34.00 5,162,816 +0.30(+0.89%)
Aug 20, 2014 33.45 33.76 33.48 33.70 4,043,900 +0.22(+0.66%)
Aug 19, 2014 34.20 34.23 33.41 33.48 6,073,305 -0.78(-2.27%)
Aug 18, 2014 34.10 34.31 34.09 34.26 3,540,913 +0.43(+1.28%)
Aug 15, 2014 34.24 34.13 33.66 33.82 3,936,224 -0.31(-0.90%)
Aug 14, 2014 33.97 34.16 33.92 34.13 2,988,324 +0.29(+0.85%)
Aug 13, 2014 33.92 34.08 33.71 33.85 3,336,779 -0.02(-0.06%)
Aug 12, 2014 33.98 34.19 33.67 33.87 2,931,213 -0.27(-0.80%)
Aug 11, 2014 34.66 34.80 34.09 34.14 3,893,567 -0.36(-1.05%)
Aug 08, 2014 34.08 34.35 33.78 34.50 5,691,528 +0.54(+1.59%)
Aug 07, 2014 34.76 34.80 33.55 33.96 8,075,084 -0.70(-2.01%)
Aug 06, 2014 34.41 35.11 34.32 34.66 4,365,190 +0.19(+0.55%)
Aug 05, 2014 34.75 34.79 34.47 34.47 4,474,636 -0.50(-1.44%)
Aug 04, 2014 34.75 35.06 34.60 34.97 3,812,163 +0.32(+0.92%)
Aug 01, 2014 34.62 34.86 34.35 34.65 4,304,729 -0.01(-0.02%)
Jul 31, 2014 35.22 35.38 34.65 34.66 4,924,029 -0.69(-1.96%)
Jul 30, 2014 35.44 35.48 35.13 35.35 3,998,748 +0.12(+0.35%)
Jul 29, 2014 35.38 35.81 35.17 35.23 5,279,267 -0.11(-0.31%)
Jul 28, 2014 35.40 35.55 34.99 35.34 6,443,369 -0.14(-0.38%)
Jul 25, 2014 35.33 35.61 35.28 35.47 6,018,424 +0.14(+0.40%)
Jul 24, 2014 35.60 35.60 35.24 35.33 5,685,942 -0.28(-0.79%)
Jul 23, 2014 35.77 35.91 35.30 35.61 5,551,771 -0.26(-0.73%)
Jul 22, 2014 35.06 35.92 35.02 35.88 7,459,117 +0.46(+1.30%)
Jul 21, 2014 34.81 35.47 34.72 35.42 6,181,271 +0.37(+1.06%)
Jul 18, 2014 34.55 35.47 34.46 35.04 9,438,516 +0.57(+1.64%)
Jul 17, 2014 33.92 34.52 33.92 34.48 7,198,982 +0.43(+1.27%)
Jul 16, 2014 33.85 34.12 33.85 34.05 5,302,712 +0.23(+0.68%)
Jul 15, 2014 33.55 33.98 33.50 33.81 4,241,184 +0.19(+0.56%)
Jul 14, 2014 33.53 33.81 33.36 33.63 3,639,743 +0.38(+1.14%)
Jul 11, 2014 33.10 33.29 32.96 33.25 7,193,363 +0.17(+0.52%)
Jul 10, 2014 33.31 33.43 32.89 33.08 4,291,473 -0.62(-1.85%)
Jul 09, 2014 33.45 33.74 33.23 33.70 4,443,804 +0.27(+0.82%)
Jul 08, 2014 34.12 34.12 33.28 33.43 5,332,590 -0.72(-2.12%)
Jul 07, 2014 34.31 34.31 33.98 34.15 3,127,571 -0.16(-0.46%)
Jul 03, 2014 33.98 34.31 34.31 34.31 2,853,598 +0.46(+1.37%)
Jul 02, 2014 33.62 33.92 33.48 33.85 4,752,619 +0.25(+0.75%)
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.