Indicators

Intercontinental Exchange (NY: ICE )

137.44 +0.32 (+0.24%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.93	43.27	42.32	42.85	3,943,208	-0.27(-0.62%)
Feb 26, 2016	44.07	44.19	43.05	43.12	7,085,418	-0.91(-2.08%)
Feb 25, 2016	43.91	44.33	43.41	44.03	3,573,169	+0.13(+0.29%)
Feb 24, 2016	43.13	44.01	42.79	43.90	3,550,102	+0.48(+1.11%)
Feb 23, 2016	44.44	44.65	43.08	43.42	5,198,619	-0.91(-2.06%)
Feb 22, 2016	45.11	45.59	44.10	44.33	4,069,601	-0.24(-0.55%)
Feb 19, 2016	43.73	44.87	43.40	44.58	4,249,262	+0.74(+1.69%)
Feb 18, 2016	44.20	44.38	43.59	43.84	3,003,707	-0.44(-0.99%)
Feb 17, 2016	42.86	44.51	42.86	44.27	5,496,547	+1.53(+3.57%)
Feb 16, 2016	42.87	43.22	42.24	42.75	5,418,982	+0.29(+0.68%)
Feb 12, 2016	42.51	42.46	42.46	42.46	4,616,174	+0.56(+1.33%)
Feb 11, 2016	41.45	42.44	41.06	41.90	7,159,700	-0.59(-1.38%)
Feb 10, 2016	43.81	44.03	42.44	42.49	5,361,607	-1.14(-2.61%)
Feb 09, 2016	42.83	43.87	42.58	43.63	6,667,925	+0.69(+1.60%)
Feb 08, 2016	41.98	43.12	41.14	42.94	10,693,986	+0.50(+1.18%)
Feb 05, 2016	43.96	44.27	42.04	42.44	9,854,555	-1.78(-4.02%)
Feb 04, 2016	47.42	47.56	43.45	44.22	16,530,132	-3.05(-6.46%)
Feb 03, 2016	47.72	47.91	46.26	47.27	6,760,989	-0.25(-0.53%)
Feb 02, 2016	47.75	47.75	47.14	47.53	6,740,131	-0.44(-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.