Skip to main content

Intercontinental Exchange (NY: ICE )

137.43 +0.45 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.82 35.28 34.74 35.07 4,712,096 +0.25(+0.72%)
May 29, 2014 35.15 35.15 34.70 34.82 3,616,637 -0.14(-0.41%)
May 28, 2014 35.14 35.16 34.67 34.96 3,184,103 -0.28(-0.81%)
May 27, 2014 34.55 35.46 34.39 35.25 4,644,310 +0.84(+2.45%)
May 23, 2014 34.57 34.40 34.40 34.40 3,235,296 -0.25(-0.71%)
May 22, 2014 34.27 34.81 34.14 34.65 2,199,659 +0.33(+0.97%)
May 21, 2014 33.68 34.41 33.58 34.32 3,863,594 +0.77(+2.29%)
May 20, 2014 34.16 34.19 33.43 33.55 4,814,162 -0.66(-1.92%)
May 19, 2014 33.43 34.24 33.38 34.21 4,114,409 +0.54(+1.62%)
May 16, 2014 33.76 33.84 33.41 33.66 5,468,748 -0.10(-0.30%)
May 15, 2014 34.14 34.25 33.43 33.76 7,140,136 -0.49(-1.44%)
May 14, 2014 34.07 34.29 33.77 34.25 4,188,165 +0.18(+0.53%)
May 13, 2014 34.14 34.28 33.91 34.07 3,388,156 -0.10(-0.28%)
May 12, 2014 33.68 34.22 33.68 34.17 6,008,365 +0.56(+1.66%)
May 09, 2014 34.26 34.34 33.37 33.61 15,660,423 -0.70(-2.03%)
May 08, 2014 35.40 35.40 34.08 34.31 17,700,288 -1.72(-4.76%)
May 07, 2014 35.47 36.09 35.28 36.02 5,659,063 +0.63(+1.79%)
May 06, 2014 35.92 36.01 35.34 35.39 4,045,833 -0.73(-2.01%)
May 05, 2014 36.02 36.22 35.59 36.12 3,202,343 -0.01(-0.01%)
May 02, 2014 36.76 36.96 36.09 36.12 3,506,602 -0.57(-1.55%)
May 01, 2014 36.57 36.78 36.34 36.69 2,984,738 +0.19(+0.51%)
Apr 30, 2014 36.35 36.59 36.00 36.51 3,597,361 +0.19(+0.54%)
Apr 29, 2014 36.17 36.39 35.91 36.31 3,809,551 +0.31(+0.87%)
Apr 28, 2014 36.26 36.29 35.65 36.00 5,049,408 -0.15(-0.42%)
Apr 25, 2014 36.66 36.74 36.06 36.15 4,290,158 -0.59(-1.61%)
Apr 24, 2014 36.51 36.82 36.19 36.74 4,615,519 +0.26(+0.72%)
Apr 23, 2014 36.38 36.80 35.93 36.48 5,870,625 +0.08(+0.23%)
Apr 22, 2014 35.78 36.58 35.50 36.40 4,546,193 +0.58(+1.62%)
Apr 21, 2014 35.34 35.84 35.05 35.82 2,968,620 +0.41(+1.17%)
Apr 17, 2014 35.28 35.40 35.40 35.40 3,544,432 +0.04(+0.12%)
Apr 16, 2014 34.75 35.42 34.63 35.36 5,731,962 +0.75(+2.16%)
Apr 15, 2014 34.20 35.13 34.15 34.61 6,013,579 +0.42(+1.22%)
Apr 14, 2014 33.87 34.31 33.71 34.20 4,850,726 +0.43(+1.26%)
Apr 11, 2014 33.76 34.14 33.62 33.77 4,719,796 -0.25(-0.72%)
Apr 10, 2014 34.43 34.62 33.76 34.02 5,278,231 -0.39(-1.14%)
Apr 09, 2014 34.29 34.67 34.19 34.41 4,109,005 +0.14(+0.41%)
Apr 08, 2014 34.39 34.64 33.97 34.27 5,609,349 -0.06(-0.18%)
Apr 07, 2014 35.08 35.13 34.32 34.33 7,761,445 -0.76(-2.18%)
Apr 04, 2014 36.13 36.31 35.07 35.10 7,929,146 -1.01(-2.78%)
Apr 03, 2014 36.52 36.65 35.82 36.10 8,648,388 +0.34(+0.94%)
Apr 02, 2014 34.54 35.96 34.54 35.76 9,200,432 +1.28(+3.70%)
Apr 01, 2014 35.28 35.36 34.33 34.49 9,863,844 -0.84(-2.37%)
Mar 31, 2014 35.12 35.91 35.07 35.32 10,261,164 +0.30(+0.85%)
Mar 28, 2014 35.70 35.76 34.88 35.03 7,253,128 -0.58(-1.63%)
Mar 27, 2014 35.69 35.80 34.92 35.61 6,032,463 -0.01(-0.02%)
Mar 26, 2014 35.77 36.11 35.59 35.62 4,735,729 -0.09(-0.26%)
Mar 25, 2014 36.47 36.60 35.66 35.71 7,140,830 -0.68(-1.86%)
Mar 24, 2014 36.32 36.64 36.32 36.39 5,421,335 -0.01(-0.04%)
Mar 21, 2014 36.82 37.10 36.40 36.40 12,522,287 +0.08(+0.22%)
Mar 20, 2014 36.44 36.68 36.06 36.32 5,094,160 -0.01(-0.03%)
Mar 19, 2014 36.74 36.90 36.22 36.33 5,726,675 -0.44(-1.19%)
Mar 18, 2014 37.35 37.35 36.72 36.77 4,623,863 -0.57(-1.54%)
Mar 17, 2014 36.78 37.41 36.74 37.35 3,900,561 +0.76(+2.06%)
Mar 14, 2014 36.43 36.78 36.25 36.59 4,399,487 +0.16(+0.43%)
Mar 13, 2014 37.35 37.41 36.33 36.44 3,937,607 -0.91(-2.43%)
Mar 12, 2014 37.13 37.39 36.79 37.34 3,185,122 +0.12(+0.33%)
Mar 11, 2014 37.84 37.84 37.09 37.22 3,861,947 -0.33(-0.87%)
Mar 10, 2014 37.96 38.00 37.42 37.55 3,352,448 -0.42(-1.11%)
Mar 07, 2014 38.52 38.61 37.86 37.97 5,293,861 -0.42(-1.08%)
Mar 06, 2014 38.31 39.17 38.31 38.39 5,780,914 +0.19(+0.50%)
Mar 05, 2014 38.32 38.58 37.97 38.19 4,113,922 -0.18(-0.47%)
Mar 04, 2014 37.77 38.46 37.72 38.38 3,112,363 +0.88(+2.35%)
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.