Indicators

Intercontinental Exchange (NY: ICE )

133.99 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.63	40.47	39.35	40.35	3,046,330	+0.92(+2.34%)
Nov 26, 2014	39.28	39.43	39.43	39.43	3,119,929	-0.05(-0.12%)
Nov 25, 2014	39.51	39.71	39.20	39.48	3,170,410	-0.11(-0.29%)
Nov 24, 2014	39.43	39.85	39.18	39.59	4,457,394	+0.26(+0.65%)
Nov 21, 2014	39.51	39.68	39.17	39.34	3,756,634	+0.08(+0.20%)
Nov 20, 2014	39.19	39.45	39.10	39.26	2,981,971	-0.16(-0.39%)
Nov 19, 2014	39.47	39.51	39.12	39.41	2,768,269	+0.14(+0.35%)
Nov 18, 2014	39.68	39.91	39.25	39.27	3,715,763	-0.40(-1.01%)
Nov 17, 2014	39.56	40.04	39.48	39.68	2,533,577	-0.06(-0.16%)
Nov 14, 2014	39.76	39.88	39.52	39.74	3,879,560	-0.12(-0.29%)
Nov 13, 2014	39.61	39.92	39.38	39.86	4,471,524	+0.36(+0.91%)
Nov 12, 2014	39.49	39.64	39.35	39.50	4,724,271	-0.01(-0.02%)
Nov 11, 2014	39.15	39.54	39.12	39.51	3,573,016	+0.34(+0.87%)
Nov 10, 2014	38.93	39.19	38.27	39.16	4,390,045	+0.14(+0.36%)
Nov 07, 2014	39.37	39.37	38.97	39.02	4,175,189	-0.25(-0.63%)
Nov 06, 2014	38.60	39.33	38.60	39.27	4,998,988	+0.45(+1.15%)
Nov 05, 2014	38.99	39.28	38.61	38.82	6,905,696	-0.02(-0.05%)
Nov 04, 2014	37.53	38.88	37.22	38.84	8,837,404	+1.38(+3.68%)

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.