Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.65 33.64 33.64 33.64 3,228,408 +0.06(+0.16%)
Aug 28, 2014 33.37 33.64 33.36 33.58 3,798,649 +0.09(+0.28%)
Aug 27, 2014 33.76 33.86 33.22 33.49 4,508,495 -0.22(-0.64%)
Aug 26, 2014 33.70 33.83 33.57 33.71 4,811,013 -0.03(-0.09%)
Aug 25, 2014 33.81 33.85 33.67 33.74 3,325,715 +0.08(+0.25%)
Aug 22, 2014 33.46 33.79 33.43 33.66 2,738,713 +0.09(+0.28%)
Aug 21, 2014 33.27 33.58 33.02 33.56 5,230,004 +0.30(+0.89%)
Aug 20, 2014 33.02 33.32 33.05 33.27 4,096,527 +0.22(+0.66%)
Aug 19, 2014 33.76 33.79 32.98 33.05 6,152,342 -0.77(-2.27%)
Aug 18, 2014 33.66 33.86 33.65 33.82 3,586,994 +0.43(+1.28%)
Aug 15, 2014 33.80 33.69 33.23 33.39 3,987,449 -0.30(-0.90%)
Aug 14, 2014 33.53 33.73 33.49 33.69 3,027,214 +0.28(+0.85%)
Aug 13, 2014 33.49 33.65 33.28 33.41 3,380,204 -0.02(-0.06%)
Aug 12, 2014 33.54 33.75 33.23 33.43 2,969,360 -0.27(-0.80%)
Aug 11, 2014 34.22 34.35 33.65 33.70 3,944,237 -0.36(-1.05%)
Aug 08, 2014 33.64 33.91 33.34 34.06 5,765,596 +0.53(+1.59%)
Aug 07, 2014 34.31 34.36 33.12 33.52 8,180,171 -0.69(-2.01%)
Aug 06, 2014 33.96 34.66 33.88 34.21 4,421,998 +0.19(+0.55%)
Aug 05, 2014 34.30 34.34 34.02 34.02 4,532,868 -0.50(-1.44%)
Aug 04, 2014 34.30 34.61 34.16 34.52 3,861,774 +0.31(+0.92%)
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.