Skip to main content

Intercontinental Exchange (NY: ICE )

158.87 -2.35 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.88 37.55 36.88 37.55 3,995,065 +0.82(+2.24%)
Oct 30, 2014 37.01 37.16 36.53 36.73 3,276,234 -0.40(-1.07%)
Oct 29, 2014 36.96 37.19 36.62 37.13 2,672,425 +0.09(+0.25%)
Oct 28, 2014 37.11 37.25 36.72 37.03 2,540,186 -0.05(-0.13%)
Oct 27, 2014 37.23 37.25 36.77 37.08 2,355,852 -0.17(-0.45%)
Oct 24, 2014 36.66 37.27 36.64 37.25 3,909,118 +0.62(+1.70%)
Oct 23, 2014 36.10 36.67 35.96 36.62 3,791,872 +0.80(+2.22%)
Oct 22, 2014 35.86 36.09 35.49 35.83 2,804,242 -0.14(-0.39%)
Oct 21, 2014 36.20 36.27 35.64 35.97 5,251,987 -0.07(-0.19%)
Oct 20, 2014 35.59 36.10 35.38 36.04 3,536,363 +0.59(+1.66%)
Oct 17, 2014 35.82 36.03 35.18 35.45 5,996,616 -0.19(-0.54%)
Oct 16, 2014 35.82 36.56 35.59 35.64 6,148,806 -0.94(-2.56%)
Oct 15, 2014 35.88 36.74 35.38 36.58 6,614,042 +0.33(+0.90%)
Oct 14, 2014 35.80 36.50 35.77 36.25 5,211,480 +0.43(+1.21%)
Oct 13, 2014 36.67 36.81 35.80 35.82 8,292,969 -0.89(-2.43%)
Oct 10, 2014 36.72 37.54 36.38 36.71 8,412,916 +0.11(+0.29%)
Oct 09, 2014 36.24 36.67 36.20 36.60 9,482,699 +0.30(+0.83%)
Oct 08, 2014 35.65 36.31 35.56 36.30 4,431,152 +0.90(+2.54%)
Oct 07, 2014 36.00 36.05 35.40 35.40 3,289,623 -0.49(-1.38%)
Oct 06, 2014 35.92 36.40 35.86 35.90 5,307,970 +0.12(+0.34%)
Oct 03, 2014 35.78 36.06 35.52 35.77 4,131,419 +0.12(+0.35%)
Oct 02, 2014 35.28 35.91 35.22 35.65 5,498,849 +0.66(+1.88%)
Oct 01, 2014 35.16 35.22 34.87 34.99 3,826,373 -0.17(-0.50%)
Sep 30, 2014 35.28 35.37 34.99 35.16 3,087,496 -0.03(-0.08%)
Sep 29, 2014 35.20 35.29 35.03 35.19 3,550,784 -0.23(-0.65%)
Sep 26, 2014 35.27 35.52 35.06 35.42 3,085,837 +0.15(+0.43%)
Sep 25, 2014 35.80 35.92 35.18 35.27 3,688,243 -0.62(-1.72%)
Sep 24, 2014 35.94 36.08 35.73 35.89 4,352,755 -0.08(-0.23%)
Sep 23, 2014 36.07 36.34 35.87 35.97 3,112,867 -0.23(-0.62%)
Sep 22, 2014 36.72 36.74 36.04 36.19 4,028,544 -0.55(-1.49%)
Sep 19, 2014 36.97 36.97 36.47 36.74 4,853,057 -0.05(-0.12%)
Sep 18, 2014 36.50 36.98 36.42 36.79 7,926,720 +0.40(+1.10%)
Sep 17, 2014 35.53 36.44 35.48 36.39 9,542,087 +0.91(+2.55%)
Sep 16, 2014 35.03 35.64 34.85 35.48 4,598,862 +0.23(+0.64%)
Sep 15, 2014 34.98 35.34 34.89 35.26 7,336,650 +0.16(+0.45%)
Sep 12, 2014 34.20 35.53 34.14 35.10 7,619,682 +0.78(+2.28%)
Sep 11, 2014 34.16 34.34 33.99 34.32 4,150,328 +0.02(+0.05%)
Sep 10, 2014 33.94 34.38 33.81 34.30 5,162,519 +0.56(+1.65%)
Sep 09, 2014 33.77 34.18 33.65 33.74 4,665,284 -0.05(-0.15%)
Sep 08, 2014 33.53 33.92 33.53 33.79 3,594,021 +0.14(+0.41%)
Sep 05, 2014 33.44 33.68 33.24 33.65 4,863,773 +0.19(+0.57%)
Sep 04, 2014 33.28 33.78 33.28 33.46 3,668,774 +0.05(+0.15%)
Sep 03, 2014 34.05 34.22 33.34 33.41 3,602,552 -0.53(-1.57%)
Sep 02, 2014 34.25 34.27 33.74 33.95 3,353,460 -0.13(-0.37%)
Aug 29, 2014 34.09 34.07 34.07 34.07 3,187,137 +0.06(+0.16%)
Aug 28, 2014 33.80 34.08 33.79 34.02 3,750,089 +0.09(+0.28%)
Aug 27, 2014 34.20 34.30 33.65 33.92 4,450,860 -0.22(-0.64%)
Aug 26, 2014 34.13 34.27 34.01 34.14 4,749,511 -0.03(-0.09%)
Aug 25, 2014 34.25 34.29 34.11 34.18 3,283,200 +0.08(+0.25%)
Aug 22, 2014 33.89 34.23 33.86 34.09 2,703,703 +0.10(+0.28%)
Aug 21, 2014 33.70 34.01 33.45 34.00 5,163,146 +0.30(+0.89%)
Aug 20, 2014 33.45 33.76 33.48 33.70 4,044,158 +0.22(+0.66%)
Aug 19, 2014 34.20 34.23 33.40 33.48 6,073,693 -0.78(-2.27%)
Aug 18, 2014 34.10 34.30 34.09 34.25 3,541,139 +0.43(+1.28%)
Aug 15, 2014 34.24 34.13 33.66 33.82 3,936,475 -0.31(-0.90%)
Aug 14, 2014 33.96 34.16 33.92 34.13 2,988,515 +0.29(+0.85%)
Aug 13, 2014 33.92 34.08 33.71 33.84 3,336,992 -0.02(-0.06%)
Aug 12, 2014 33.97 34.19 33.66 33.87 2,931,400 -0.27(-0.80%)
Aug 11, 2014 34.66 34.80 34.09 34.14 3,893,815 -0.36(-1.05%)
Aug 08, 2014 34.07 34.35 33.78 34.50 5,691,891 +0.54(+1.59%)
Aug 07, 2014 34.76 34.80 33.55 33.96 8,075,599 -0.70(-2.01%)
Aug 06, 2014 34.40 35.11 34.32 34.65 4,365,468 +0.19(+0.55%)
Aug 05, 2014 34.75 34.79 34.46 34.46 4,474,921 -0.50(-1.44%)
Aug 04, 2014 34.75 35.06 34.60 34.97 3,812,406 +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.