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 (%)
May 30, 2014 34.71 35.16 34.63 34.96 4,727,432 +0.25(+0.72%)
May 29, 2014 35.04 35.04 34.59 34.71 3,628,408 -0.14(-0.41%)
May 28, 2014 35.03 35.05 34.56 34.85 3,194,466 -0.28(-0.81%)
May 27, 2014 34.44 35.35 34.28 35.13 4,659,425 +0.84(+2.45%)
May 23, 2014 34.46 34.29 34.29 34.29 3,245,825 -0.25(-0.71%)
May 22, 2014 34.16 34.70 34.03 34.54 2,206,818 +0.33(+0.97%)
May 21, 2014 33.57 34.30 33.47 34.21 3,876,168 +0.77(+2.29%)
May 20, 2014 34.05 34.08 33.32 33.44 4,829,830 -0.65(-1.92%)
May 19, 2014 33.32 34.13 33.27 34.09 4,127,800 +0.54(+1.62%)
May 16, 2014 33.65 33.73 33.30 33.55 5,486,546 -0.10(-0.30%)
May 15, 2014 34.03 34.14 33.33 33.65 7,163,375 -0.49(-1.44%)
May 14, 2014 33.96 34.18 33.66 34.14 4,201,796 +0.18(+0.53%)
May 13, 2014 34.03 34.17 33.80 33.96 3,399,183 -0.10(-0.28%)
May 12, 2014 33.57 34.11 33.57 34.06 6,027,920 +0.56(+1.66%)
May 09, 2014 34.15 34.23 33.26 33.50 15,711,392 -0.70(-2.03%)
May 08, 2014 35.28 35.28 33.97 34.20 17,757,896 -1.71(-4.76%)
May 07, 2014 35.36 35.97 35.16 35.91 5,677,481 +0.63(+1.79%)
May 06, 2014 35.80 35.89 35.22 35.28 4,059,001 -0.72(-2.01%)
May 05, 2014 35.91 36.10 35.47 36.00 3,212,766 -0.01(-0.01%)
May 02, 2014 36.64 36.84 35.97 36.01 3,518,015 -0.57(-1.55%)
May 01, 2014 36.45 36.66 36.22 36.57 2,994,452 +0.19(+0.51%)
Apr 30, 2014 36.23 36.48 35.88 36.39 3,609,069 +0.19(+0.54%)
Apr 29, 2014 36.05 36.27 35.79 36.19 3,821,949 +0.31(+0.87%)
Apr 28, 2014 36.15 36.17 35.53 35.88 5,065,842 -0.15(-0.42%)
Apr 25, 2014 36.55 36.62 35.94 36.03 4,304,121 -0.59(-1.61%)
Apr 24, 2014 36.39 36.71 36.08 36.62 4,630,541 +0.26(+0.72%)
Apr 23, 2014 36.26 36.68 35.82 36.36 5,889,732 +0.08(+0.23%)
Apr 22, 2014 35.66 36.46 35.38 36.28 4,560,989 +0.58(+1.62%)
Apr 21, 2014 35.22 35.72 34.94 35.70 2,978,282 +0.41(+1.17%)
Apr 17, 2014 35.16 35.29 35.29 35.29 3,555,968 +0.04(+0.12%)
Apr 16, 2014 34.64 35.31 34.52 35.25 5,750,617 +0.74(+2.16%)
Apr 15, 2014 34.09 35.01 34.04 34.50 6,033,151 +0.41(+1.22%)
Apr 14, 2014 33.76 34.20 33.60 34.09 4,866,513 +0.43(+1.26%)
Apr 11, 2014 33.65 34.03 33.51 33.66 4,735,158 -0.25(-0.72%)
Apr 10, 2014 34.32 34.51 33.65 33.91 5,295,410 -0.39(-1.14%)
Apr 09, 2014 34.18 34.56 34.08 34.30 4,122,378 +0.14(+0.41%)
Apr 08, 2014 34.28 34.52 33.86 34.16 5,627,605 -0.06(-0.18%)
Apr 07, 2014 34.97 35.02 34.20 34.22 7,786,706 -0.76(-2.18%)
Apr 04, 2014 36.01 36.19 34.96 34.98 7,954,953 -1.00(-2.78%)
Apr 03, 2014 36.40 36.53 35.70 35.98 8,676,535 +0.34(+0.94%)
Apr 02, 2014 34.43 35.85 34.43 35.65 9,230,376 +1.27(+3.70%)
Apr 01, 2014 35.17 35.25 34.22 34.38 9,895,948 -0.83(-2.37%)
Mar 31, 2014 35.01 35.79 34.95 35.21 10,294,560 +0.30(+0.85%)
Mar 28, 2014 35.58 35.64 34.77 34.91 7,276,734 -0.58(-1.63%)
Mar 27, 2014 35.57 35.69 34.80 35.49 6,052,096 -0.01(-0.03%)
Mar 26, 2014 35.66 36.00 35.47 35.50 4,751,142 -0.09(-0.25%)
Mar 25, 2014 36.35 36.48 35.54 35.59 7,164,071 -0.67(-1.86%)
Mar 24, 2014 36.21 36.52 36.21 36.27 5,438,980 -0.01(-0.04%)
Mar 21, 2014 36.70 36.98 36.28 36.28 12,563,042 +0.08(+0.22%)
Mar 20, 2014 36.32 36.56 35.94 36.20 5,110,740 -0.01(-0.03%)
Mar 19, 2014 36.62 36.78 36.10 36.22 5,745,313 -0.44(-1.19%)
Mar 18, 2014 37.23 37.23 36.60 36.65 4,638,912 -0.57(-1.54%)
Mar 17, 2014 36.66 37.29 36.62 37.23 3,913,256 +0.75(+2.06%)
Mar 14, 2014 36.31 36.66 36.13 36.47 4,413,806 +0.16(+0.43%)
Mar 13, 2014 37.23 37.29 36.21 36.32 3,950,423 -0.91(-2.43%)
Mar 12, 2014 37.01 37.27 36.67 37.22 3,195,489 +0.12(+0.33%)
Mar 11, 2014 37.71 37.71 36.97 37.10 3,874,516 -0.33(-0.87%)
Mar 10, 2014 37.84 37.88 37.30 37.43 3,363,359 -0.42(-1.11%)
Mar 07, 2014 38.40 38.48 37.74 37.85 5,311,091 -0.41(-1.08%)
Mar 06, 2014 38.19 39.04 38.19 38.26 5,799,729 +0.19(+0.50%)
Mar 05, 2014 38.19 38.46 37.85 38.07 4,127,311 -0.18(-0.47%)
Mar 04, 2014 37.65 38.34 37.60 38.25 3,122,493 +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.