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 (%)
Jan 29, 2016	46.12	47.44	45.77	47.40	10,518,516	+1.66(+3.64%)
Jan 28, 2016	45.80	46.05	45.17	45.74	5,900,143	+0.32(+0.70%)
Jan 27, 2016	45.12	46.03	44.93	45.42	6,070,666	+0.20(+0.45%)
Jan 26, 2016	45.01	45.23	44.76	45.22	5,437,700	+0.52(+1.15%)
Jan 25, 2016	45.38	45.57	44.28	44.70	5,044,607	-0.45(-1.00%)
Jan 22, 2016	44.04	45.23	43.76	45.15	5,570,295	+1.65(+3.80%)
Jan 21, 2016	43.94	44.22	43.18	43.50	5,331,702	-0.13(-0.31%)
Jan 20, 2016	44.06	44.42	43.35	43.63	6,945,697	-1.11(-2.49%)
Jan 19, 2016	44.79	45.15	44.42	44.75	6,057,893	+0.64(+1.46%)
Jan 15, 2016	43.70	44.10	44.10	44.10	7,808,762	-0.83(-1.85%)
Jan 14, 2016	44.61	45.18	44.07	44.93	4,064,741	+0.62(+1.40%)
Jan 13, 2016	45.71	45.76	43.87	44.31	4,785,740	-1.30(-2.86%)
Jan 12, 2016	45.82	45.98	45.02	45.62	4,029,546	+0.22(+0.49%)
Jan 11, 2016	45.27	45.66	44.88	45.40	4,938,370	+0.43(+0.95%)
Jan 08, 2016	45.94	46.17	44.86	44.97	5,352,389	-0.70(-1.53%)
Jan 07, 2016	45.00	46.48	44.97	45.67	6,882,930	-0.20(-0.43%)
Jan 06, 2016	45.82	46.13	45.44	45.87	5,825,734	-0.41(-0.89%)
Jan 05, 2016	46.41	46.55	45.65	46.28	7,514,883	+1.11(+2.46%)

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.