Indicators

Intercontinental Exchange (NY: ICE )

158.62 +0.50 (+0.32%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	38.76	38.82	38.43	38.46	1,135,599	-0.20(-0.53%)
Nov 27, 2013	38.57	38.88	38.35	38.66	2,543,512	+0.21(+0.53%)
Nov 26, 2013	38.94	39.06	38.45	38.45	7,041,770	-0.55(-1.41%)
Nov 25, 2013	39.28	39.31	38.87	39.00	3,632,394	-0.20(-0.50%)
Nov 22, 2013	38.89	39.33	38.74	39.20	5,128,506	+0.31(+0.79%)
Nov 21, 2013	38.80	38.95	38.42	38.89	7,990,014	+0.48(+1.24%)
Nov 20, 2013	37.31	38.45	37.14	38.42	9,308,177	+1.20(+3.22%)
Nov 19, 2013	36.71	37.47	36.71	37.22	9,963,073	+0.59(+1.60%)
Nov 18, 2013	36.84	36.87	36.29	36.63	5,212,839	+0.15(+0.40%)
Nov 15, 2013	35.88	36.68	35.88	36.49	4,454,941	+0.58(+1.61%)
Nov 14, 2013	36.15	36.16	35.47	35.91	4,715,054	+0.14(+0.40%)
Nov 12, 2013	37.05	37.05	35.76	35.77	20,826	-0.82(-2.24%)
Nov 11, 2013	36.51	37.02	36.51	36.58	2,773	-0.19(-0.51%)
Nov 08, 2013	36.78	36.98	36.76	36.77	2,773	+0.71(+1.97%)
Nov 07, 2013	36.33	36.42	36.06	36.06	1,663	+0.04(+0.12%)
Nov 06, 2013	35.98	36.02	35.98	36.02	5,546	+0.50(+1.41%)

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.