Indicators

Intercontinental Exchange (NY: ICE )

136.89 -0.38 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	37.37	37.81	37.09	37.29	4,188,660	-0.04(-0.11%)
Feb 27, 2014	38.12	38.12	36.83	37.34	4,900,626	+0.03(+0.09%)
Feb 26, 2014	38.43	38.44	37.26	37.30	5,973,430	-0.95(-2.49%)
Feb 25, 2014	38.33	38.79	38.09	38.26	3,875,785	-0.19(-0.51%)
Feb 24, 2014	38.26	38.64	38.02	38.45	3,841,362	+0.43(+1.13%)
Feb 21, 2014	37.74	38.20	37.51	38.02	5,331,239	+0.48(+1.27%)
Feb 20, 2014	37.93	38.09	37.44	37.55	3,870,157	-0.27(-0.72%)
Feb 19, 2014	38.48	38.64	37.78	37.82	4,687,257	-0.92(-2.38%)
Feb 18, 2014	38.37	39.01	38.37	38.74	4,536,114	+0.38(+0.98%)
Feb 14, 2014	38.62	38.37	38.37	38.37	3,861,163	-0.37(-0.95%)
Feb 13, 2014	38.65	39.26	38.53	38.73	3,985,202	-0.09(-0.23%)
Feb 12, 2014	38.67	39.06	38.12	38.82	6,561,094	+0.17(+0.43%)
Feb 11, 2014	38.11	38.75	37.88	38.66	7,167,081	+0.78(+2.06%)
Feb 10, 2014	38.50	38.73	37.73	37.88	8,047,136	-0.61(-1.59%)
Feb 07, 2014	37.53	38.63	37.53	38.49	7,078,053	+0.91(+2.43%)
Feb 06, 2014	37.16	37.60	37.03	37.58	4,571,898	+0.51(+1.38%)
Feb 05, 2014	37.26	37.59	36.61	37.06	3,986,261	-0.23(-0.63%)
Feb 04, 2014	36.27	37.32	36.23	37.30	5,852,455	+0.97(+2.66%)

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.