Skip to main content

Intercontinental Exchange (NY: ICE )

137.35 +0.37 (+0.27%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.71 37.54 36.71 37.28 4,641,997 -0.09(-0.24%)
Jan 30, 2014 35.89 37.42 35.89 37.37 3,257,854 +0.81(+2.21%)
Jan 29, 2014 36.26 37.07 36.26 36.57 4,686,727 -0.38(-1.02%)
Jan 28, 2014 37.32 37.32 36.43 36.94 4,481,039 +0.67(+1.84%)
Jan 27, 2014 37.18 37.18 36.18 36.28 7,984,662 -0.21(-0.59%)
Jan 24, 2014 36.78 36.97 36.49 36.49 7,361,740 -0.45(-1.22%)
Jan 23, 2014 37.17 37.32 36.78 36.94 5,804,083 -0.55(-1.47%)
Jan 22, 2014 37.35 37.67 37.03 37.49 6,511,927 +0.35(+0.95%)
Jan 21, 2014 37.21 37.91 37.07 37.14 8,672,368 +0.20(+0.55%)
Jan 17, 2014 37.32 36.94 36.94 36.94 9,596,682 -0.44(-1.18%)
Jan 16, 2014 37.28 37.97 37.16 37.38 7,712,235 -0.28(-0.74%)
Jan 15, 2014 39.23 39.28 37.20 37.66 20,302,470 -1.59(-4.06%)
Jan 14, 2014 39.47 39.52 38.98 39.25 5,513,164 -0.13(-0.32%)
Jan 13, 2014 40.18 40.28 39.29 39.37 3,477,050 -0.86(-2.14%)
Jan 10, 2014 40.44 40.60 40.01 40.24 3,385,916 -0.39(-0.97%)
Jan 09, 2014 40.70 40.87 40.53 40.63 3,040,993 +0.09(+0.23%)
Jan 08, 2014 40.56 40.75 40.17 40.54 3,629,742 -0.14(-0.36%)
Jan 07, 2014 40.86 40.98 40.36 40.68 4,797,170 +0.24(+0.60%)
Jan 06, 2014 40.52 40.86 40.36 40.44 3,577,172 +0.10(+0.26%)
Jan 03, 2014 40.10 40.53 40.08 40.33 5,448,222 +0.23(+0.57%)
Jan 02, 2014 40.03 40.26 39.67 40.10 4,291,614 -0.06(-0.14%)
Dec 31, 2013 39.91 40.16 40.16 40.16 2,476,454 +0.25(+0.63%)
Dec 30, 2013 40.24 40.30 39.62 39.91 1,924,303 -0.22(-0.54%)
Dec 27, 2013 40.12 40.29 39.93 40.13 2,448,341 -0.02(-0.05%)
Dec 26, 2013 40.40 40.55 40.01 40.15 1,948,284 -0.21(-0.51%)
Dec 24, 2013 40.36 40.37 39.96 40.36 1,572,582 -0.01(-0.02%)
Dec 23, 2013 40.46 40.47 39.98 40.37 4,334,439 +0.29(+0.71%)
Dec 20, 2013 39.82 40.31 39.66 40.08 14,087,040 +0.33(+0.82%)
Dec 19, 2013 40.04 40.33 39.65 39.75 4,739,073 -0.45(-1.12%)
Dec 18, 2013 39.57 40.30 39.24 40.20 8,224,657 +0.52(+1.32%)
Dec 17, 2013 39.69 39.85 39.25 39.68 6,538,047 +0.07(+0.17%)
Dec 16, 2013 39.46 39.71 39.30 39.61 5,707,326 +0.25(+0.64%)
Dec 13, 2013 39.07 39.51 39.03 39.36 5,217,120 +0.47(+1.20%)
Dec 12, 2013 38.72 39.19 38.53 38.90 7,816,272 -0.12(-0.31%)
Dec 11, 2013 39.11 39.30 38.69 39.02 6,001,516 +0.31(+0.80%)
Dec 10, 2013 38.80 38.94 38.56 38.71 2,947,871 -0.11(-0.28%)
Dec 09, 2013 38.57 39.11 38.52 38.81 4,182,374 -0.15(-0.38%)
Dec 06, 2013 38.28 39.02 38.12 38.96 5,456,253 +0.99(+2.61%)
Dec 05, 2013 37.81 38.10 37.67 37.97 6,732,003 +0.06(+0.16%)
Dec 04, 2013 37.68 38.16 37.56 37.91 3,372,307 -0.07(-0.19%)
Dec 03, 2013 38.24 38.29 37.88 37.98 4,726,987 -0.39(-1.01%)
Dec 02, 2013 38.18 38.56 37.97 38.37 4,975,641 +0.29(+0.75%)
Nov 29, 2013 38.39 38.44 38.06 38.09 1,146,645 -0.20(-0.53%)
Nov 27, 2013 38.20 38.50 37.98 38.29 2,568,254 +0.20(+0.53%)
Nov 26, 2013 38.57 38.68 38.08 38.08 7,110,270 -0.54(-1.41%)
Nov 25, 2013 38.91 38.94 38.50 38.63 3,667,729 -0.19(-0.50%)
Nov 22, 2013 38.52 38.95 38.37 38.82 5,178,394 +0.30(+0.79%)
Nov 21, 2013 38.43 38.58 38.05 38.52 8,067,737 +0.47(+1.24%)
Nov 20, 2013 36.95 38.07 36.78 38.05 9,398,722 +1.19(+3.22%)
Nov 19, 2013 36.35 37.11 36.35 36.86 10,059,989 +0.58(+1.60%)
Nov 18, 2013 36.49 36.52 35.94 36.28 5,263,547 +0.14(+0.40%)
Nov 15, 2013 35.53 36.33 35.53 36.13 4,498,276 +0.57(+1.61%)
Nov 14, 2013 35.80 35.81 35.13 35.56 4,760,919 +0.14(+0.40%)
Nov 12, 2013 36.69 36.69 35.41 35.42 21,029 -0.81(-2.24%)
Nov 11, 2013 36.16 36.66 36.16 36.23 2,800 -0.19(-0.51%)
Nov 08, 2013 36.42 36.63 36.41 36.42 2,800 +0.71(+1.97%)
Nov 07, 2013 35.98 36.07 35.71 35.71 1,680 +0.04(+0.12%)
Nov 06, 2013 35.63 35.67 35.63 35.67 5,600 +0.49(+1.41%)
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.