Indicators

Intercontinental Exchange (NY: ICE )

133.99 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.92	48.15	47.77	47.80	2,071,002	-0.19(-0.40%)
Jul 28, 2016	47.68	48.14	47.60	47.99	3,245,164	+0.22(+0.46%)
Jul 27, 2016	47.43	47.89	47.43	47.77	2,063,226	+0.35(+0.74%)
Jul 26, 2016	47.54	47.70	47.24	47.42	1,421,440	-0.24(-0.50%)
Jul 25, 2016	47.58	47.69	47.32	47.66	1,680,523	+0.04(+0.09%)
Jul 22, 2016	47.70	47.71	47.51	47.62	1,549,796	+0.13(+0.28%)
Jul 21, 2016	47.38	47.51	47.17	47.48	1,635,683	-0.05(-0.10%)
Jul 20, 2016	47.95	47.95	47.47	47.53	3,793,596	-0.27(-0.56%)
Jul 19, 2016	47.31	47.98	47.27	47.80	1,707,958	+0.23(+0.48%)
Jul 18, 2016	47.62	47.85	47.44	47.57	2,232,718	-0.03(-0.05%)
Jul 15, 2016	47.67	47.67	47.49	47.59	2,539,454	+0.09(+0.19%)
Jul 14, 2016	47.40	47.50	47.14	47.50	2,186,337	+0.54(+1.14%)
Jul 13, 2016	47.41	47.41	46.79	46.97	2,012,832	-0.16(-0.35%)
Jul 12, 2016	46.96	47.25	46.74	47.13	3,421,659	+0.46(+0.98%)
Jul 11, 2016	46.49	46.76	46.25	46.67	2,097,327	+0.19(+0.41%)
Jul 08, 2016	46.00	46.78	45.95	46.48	2,593,645	+0.53(+1.15%)
Jul 07, 2016	46.11	46.32	45.47	45.95	3,697,025	-0.17(-0.36%)
Jul 06, 2016	45.81	46.17	45.64	46.12	4,265,818	+0.00(+0.00%)
Jul 05, 2016	45.43	46.19	45.39	46.11	3,019,303	+0.39(+0.84%)

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.