Indicators

Intercontinental Exchange (NY: ICE )

134.86 -0.48 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	42.53	42.70	42.01	42.03	2,874,615	-0.51(-1.20%)
Feb 26, 2015	42.75	42.87	42.26	42.54	3,767,616	-0.11(-0.26%)
Feb 25, 2015	41.97	42.85	41.66	42.65	4,764,486	+0.59(+1.41%)
Feb 24, 2015	41.79	42.53	41.67	42.06	2,935,862	+0.20(+0.47%)
Feb 23, 2015	41.91	41.96	41.52	41.86	2,104,505	-0.11(-0.26%)
Feb 20, 2015	41.77	42.05	41.30	41.97	6,129,736	+0.20(+0.47%)
Feb 19, 2015	41.76	42.28	41.73	41.77	2,069,516	-0.15(-0.37%)
Feb 18, 2015	41.83	42.07	41.58	41.92	2,800,601	-0.01(-0.02%)
Feb 17, 2015	41.71	42.09	41.56	41.93	2,855,138	+0.28(+0.68%)
Feb 13, 2015	41.94	41.65	41.65	41.65	2,602,855	-0.22(-0.52%)
Feb 12, 2015	41.39	41.94	41.28	41.86	2,822,614	+0.46(+1.12%)
Feb 11, 2015	41.23	41.54	41.08	41.40	3,013,802	+0.10(+0.23%)
Feb 10, 2015	41.01	41.38	40.86	41.30	3,397,801	+0.41(+0.99%)
Feb 09, 2015	40.68	41.42	40.63	40.90	3,534,440	+0.06(+0.14%)
Feb 06, 2015	40.49	41.25	40.49	40.84	6,148,182	+0.51(+1.27%)
Feb 05, 2015	38.53	40.38	38.52	40.33	7,691,432	+1.94(+5.05%)
Feb 04, 2015	37.58	38.60	37.58	38.39	5,933,525	+0.65(+1.72%)
Feb 03, 2015	37.25	37.78	37.25	37.74	3,012,267	+0.53(+1.42%)

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.