Skip to main content

Intercontinental Exchange (NY: ICE )

136.38 +0.18 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.70 35.16 34.63 34.95 4,727,734 +0.25(+0.72%)
May 29, 2014 35.04 35.04 34.59 34.70 3,628,639 -0.14(-0.41%)
May 28, 2014 35.02 35.05 34.55 34.85 3,194,670 -0.28(-0.81%)
May 27, 2014 34.44 35.35 34.28 35.13 4,659,723 +0.84(+2.45%)
May 23, 2014 34.46 34.29 34.29 34.29 3,246,032 -0.25(-0.71%)
May 22, 2014 34.16 34.70 34.03 34.54 2,206,959 +0.33(+0.97%)
May 21, 2014 33.57 34.30 33.46 34.20 3,876,416 +0.77(+2.29%)
May 20, 2014 34.05 34.08 33.32 33.44 4,830,138 -0.65(-1.92%)
May 19, 2014 33.32 34.13 33.27 34.09 4,128,063 +0.54(+1.62%)
May 16, 2014 33.65 33.73 33.30 33.55 5,486,896 -0.10(-0.30%)
May 15, 2014 34.03 34.14 33.32 33.65 7,163,832 -0.49(-1.44%)
May 14, 2014 33.96 34.18 33.66 34.14 4,202,064 +0.18(+0.53%)
May 13, 2014 34.03 34.16 33.80 33.96 3,399,400 -0.10(-0.28%)
May 12, 2014 33.57 34.11 33.57 34.06 6,028,305 +0.56(+1.66%)
May 09, 2014 34.15 34.22 33.26 33.50 15,712,394 -0.70(-2.04%)
May 08, 2014 35.28 35.28 33.96 34.20 17,759,030 -1.71(-4.76%)
May 07, 2014 35.36 35.97 35.16 35.91 5,677,843 +0.63(+1.79%)
May 06, 2014 35.80 35.89 35.22 35.28 4,059,260 -0.72(-2.01%)
May 05, 2014 35.91 36.10 35.47 36.00 3,212,971 -0.01(-0.01%)
May 02, 2014 36.63 36.84 35.97 36.00 3,518,239 -0.57(-1.55%)
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.