Skip to main content

Intercontinental Exchange (NY: ICE )

136.54 +0.34 (+0.25%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.41 37.07 36.41 37.07 4,047,056 +0.81(+2.24%)
Oct 30, 2014 36.53 36.68 36.06 36.26 3,318,870 -0.39(-1.07%)
Oct 29, 2014 36.48 36.71 36.15 36.65 2,707,203 +0.09(+0.25%)
Oct 28, 2014 36.63 36.77 36.25 36.56 2,573,243 -0.05(-0.13%)
Oct 27, 2014 36.75 36.77 36.29 36.60 2,386,511 -0.16(-0.45%)
Oct 24, 2014 36.19 36.79 36.17 36.77 3,959,991 +0.61(+1.70%)
Oct 23, 2014 35.64 36.20 35.50 36.15 3,841,219 +0.78(+2.22%)
Oct 22, 2014 35.39 35.62 35.04 35.37 2,840,736 -0.14(-0.39%)
Oct 21, 2014 35.74 35.81 35.18 35.51 5,320,336 -0.07(-0.19%)
Oct 20, 2014 35.13 35.63 34.93 35.57 3,582,385 +0.58(+1.66%)
Oct 17, 2014 35.36 35.57 34.73 34.99 6,074,655 -0.19(-0.54%)
Oct 16, 2014 35.36 36.09 35.14 35.18 6,228,826 -0.93(-2.56%)
Oct 15, 2014 35.42 36.27 34.93 36.11 6,700,116 +0.32(+0.90%)
Oct 14, 2014 35.34 36.03 35.31 35.78 5,279,301 +0.43(+1.21%)
Oct 13, 2014 36.20 36.34 35.34 35.36 8,400,892 -0.88(-2.43%)
Oct 10, 2014 36.24 37.05 35.91 36.23 8,522,401 +0.11(+0.29%)
Oct 09, 2014 35.77 36.20 35.74 36.13 9,606,105 +0.30(+0.83%)
Oct 08, 2014 35.19 35.84 35.10 35.83 4,488,819 +0.89(+2.54%)
Oct 07, 2014 35.53 35.58 34.95 34.95 3,332,434 -0.49(-1.38%)
Oct 06, 2014 35.46 35.93 35.40 35.43 5,377,047 +0.12(+0.34%)
Oct 03, 2014 35.32 35.59 35.06 35.31 4,185,185 +0.12(+0.35%)
Oct 02, 2014 34.83 35.44 34.76 35.19 5,570,410 +0.65(+1.88%)
Oct 01, 2014 34.71 34.76 34.42 34.54 3,876,168 -0.17(-0.50%)
Sep 30, 2014 34.83 34.92 34.54 34.71 3,127,676 -0.03(-0.08%)
Sep 29, 2014 34.75 34.84 34.58 34.74 3,596,994 -0.23(-0.65%)
Sep 26, 2014 34.82 35.06 34.61 34.97 3,125,996 +0.15(+0.43%)
Sep 25, 2014 35.35 35.46 34.73 34.82 3,736,241 -0.61(-1.72%)
Sep 24, 2014 35.48 35.62 35.28 35.43 4,409,401 -0.08(-0.23%)
Sep 23, 2014 35.60 35.87 35.41 35.51 3,153,377 -0.22(-0.62%)
Sep 22, 2014 36.24 36.27 35.57 35.73 4,080,971 -0.54(-1.49%)
Sep 19, 2014 36.49 36.49 36.01 36.27 4,916,214 -0.04(-0.12%)
Sep 18, 2014 36.03 36.51 35.96 36.31 8,029,877 +0.40(+1.10%)
Sep 17, 2014 35.08 35.97 35.02 35.92 9,666,266 +0.89(+2.55%)
Sep 16, 2014 34.58 35.18 34.41 35.03 4,658,711 +0.22(+0.64%)
Sep 15, 2014 34.53 34.88 34.44 34.80 7,432,128 +0.16(+0.45%)
Sep 12, 2014 33.76 35.07 33.70 34.65 7,718,843 +0.77(+2.28%)
Sep 11, 2014 33.73 33.90 33.56 33.88 4,204,340 +0.02(+0.05%)
Sep 10, 2014 33.50 33.94 33.37 33.86 5,229,703 +0.55(+1.65%)
Sep 09, 2014 33.33 33.75 33.22 33.31 4,725,998 -0.05(-0.15%)
Sep 08, 2014 33.10 33.49 33.10 33.36 3,640,793 +0.14(+0.41%)
Sep 05, 2014 33.01 33.24 32.81 33.22 4,927,070 +0.19(+0.57%)
Sep 04, 2014 32.86 33.34 32.86 33.03 3,716,519 +0.05(+0.15%)
Sep 03, 2014 33.62 33.78 32.91 32.99 3,649,435 -0.53(-1.57%)
Sep 02, 2014 33.81 33.83 33.31 33.51 3,397,102 -0.12(-0.37%)
Aug 29, 2014 33.65 33.64 33.64 33.64 3,228,614 +0.06(+0.16%)
Aug 28, 2014 33.37 33.64 33.36 33.58 3,798,892 +0.09(+0.28%)
Aug 27, 2014 33.76 33.86 33.22 33.49 4,508,782 -0.22(-0.64%)
Aug 26, 2014 33.70 33.83 33.57 33.71 4,811,320 -0.03(-0.10%)
Aug 25, 2014 33.81 33.85 33.67 33.74 3,325,927 +0.08(+0.25%)
Aug 22, 2014 33.45 33.79 33.43 33.65 2,738,888 +0.09(+0.28%)
Aug 21, 2014 33.27 33.57 33.02 33.56 5,230,338 +0.30(+0.89%)
Aug 20, 2014 33.02 33.32 33.05 33.26 4,096,788 +0.22(+0.66%)
Aug 19, 2014 33.76 33.79 32.97 33.05 6,152,735 -0.77(-2.27%)
Aug 18, 2014 33.66 33.86 33.65 33.81 3,587,223 +0.43(+1.28%)
Aug 15, 2014 33.80 33.69 33.23 33.39 3,987,703 -0.30(-0.90%)
Aug 14, 2014 33.53 33.72 33.49 33.69 3,027,407 +0.28(+0.85%)
Aug 13, 2014 33.48 33.64 33.28 33.41 3,380,419 -0.02(-0.06%)
Aug 12, 2014 33.54 33.75 33.23 33.43 2,969,549 -0.27(-0.80%)
Aug 11, 2014 34.21 34.35 33.65 33.70 3,944,488 -0.36(-1.05%)
Aug 08, 2014 33.64 33.91 33.34 34.05 5,765,964 +0.53(+1.59%)
Aug 07, 2014 34.31 34.35 33.12 33.52 8,180,693 -0.69(-2.01%)
Aug 06, 2014 33.96 34.66 33.88 34.21 4,422,280 +0.19(+0.55%)
Aug 05, 2014 34.30 34.34 34.02 34.02 4,533,157 -0.50(-1.44%)
Aug 04, 2014 34.30 34.61 34.15 34.52 3,862,020 +0.31(+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.