Skip to main content

Intercontinental Exchange (NY: ICE )

161.22 -1.59 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.88 37.56 36.88 37.55 3,994,810 +0.82(+2.24%)
Oct 30, 2014 37.01 37.16 36.53 36.73 3,276,025 -0.40(-1.07%)
Oct 29, 2014 36.96 37.19 36.62 37.13 2,672,254 +0.09(+0.25%)
Oct 28, 2014 37.11 37.25 36.72 37.04 2,540,024 -0.05(-0.13%)
Oct 27, 2014 37.23 37.25 36.77 37.08 2,355,702 -0.17(-0.45%)
Oct 24, 2014 36.67 37.27 36.65 37.25 3,908,869 +0.62(+1.70%)
Oct 23, 2014 36.10 36.67 35.96 36.63 3,791,630 +0.80(+2.22%)
Oct 22, 2014 35.86 36.09 35.49 35.83 2,804,063 -0.14(-0.39%)
Oct 21, 2014 36.20 36.27 35.64 35.97 5,251,652 -0.07(-0.19%)
Oct 20, 2014 35.59 36.10 35.38 36.04 3,536,137 +0.59(+1.66%)
Oct 17, 2014 35.83 36.03 35.19 35.45 5,996,233 -0.19(-0.54%)
Oct 16, 2014 35.82 36.56 35.60 35.64 6,148,414 -0.94(-2.56%)
Oct 15, 2014 35.89 36.74 35.38 36.58 6,613,620 +0.33(+0.90%)
Oct 14, 2014 35.80 36.50 35.77 36.25 5,211,147 +0.43(+1.21%)
Oct 13, 2014 36.67 36.82 35.80 35.82 8,292,440 -0.89(-2.43%)
Oct 10, 2014 36.72 37.54 36.38 36.71 8,412,380 +0.11(+0.29%)
Oct 09, 2014 36.24 36.67 36.21 36.60 9,482,094 +0.30(+0.83%)
Oct 08, 2014 35.65 36.31 35.56 36.30 4,430,870 +0.90(+2.54%)
Oct 07, 2014 36.00 36.05 35.40 35.40 3,289,414 -0.49(-1.38%)
Oct 06, 2014 35.92 36.40 35.86 35.90 5,307,631 +0.12(+0.34%)
Oct 03, 2014 35.78 36.06 35.52 35.77 4,131,156 +0.12(+0.35%)
Oct 02, 2014 35.28 35.91 35.22 35.65 5,498,498 +0.66(+1.88%)
Oct 01, 2014 35.17 35.22 34.87 34.99 3,826,128 -0.17(-0.50%)
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%)
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.