Skip to main content

Intercontinental Exchange (NY: ICE )

137.50 +0.16 (+0.12%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 48.52 49.21 48.20 48.91 4,483,901 +0.46(+0.96%)
Oct 28, 2016 48.13 48.49 48.00 48.44 2,957,456 +0.31(+0.65%)
Oct 27, 2016 48.25 48.37 47.95 48.13 3,071,576 -0.04(-0.08%)
Oct 26, 2016 48.10 48.45 48.09 48.17 2,232,858 -0.11(-0.23%)
Oct 25, 2016 48.11 48.63 48.11 48.28 2,180,704 +0.07(+0.15%)
Oct 24, 2016 48.32 48.32 48.06 48.21 1,716,780 +0.04(+0.08%)
Oct 21, 2016 47.69 48.29 47.59 48.17 2,758,484 +0.24(+0.49%)
Oct 20, 2016 48.28 48.47 47.93 47.94 2,239,957 -0.37(-0.76%)
Oct 19, 2016 48.59 48.68 48.12 48.30 2,099,834 -0.11(-0.22%)
Oct 18, 2016 48.54 48.79 48.13 48.41 2,099,701 +0.32(+0.66%)
Oct 17, 2016 49.05 49.18 48.06 48.09 2,600,879 -0.98(-1.99%)
Oct 14, 2016 48.56 49.29 48.45 49.07 3,645,807 +0.86(+1.77%)
Oct 13, 2016 48.09 48.28 47.87 48.21 3,398,087 -0.14(-0.29%)
Oct 12, 2016 48.08 48.43 47.85 48.35 2,599,890 +0.36(+0.75%)
Oct 11, 2016 48.56 48.68 47.92 47.99 3,611,865 -0.55(-1.14%)
Oct 10, 2016 48.63 48.80 48.28 48.55 2,963,554 +0.20(+0.41%)
Oct 07, 2016 48.49 48.52 48.07 48.35 1,874,064 -0.07(-0.15%)
Oct 06, 2016 48.39 48.54 48.25 48.42 1,983,480 -0.11(-0.22%)
Oct 05, 2016 48.47 48.59 48.23 48.53 3,546,979 +0.10(+0.21%)
Oct 04, 2016 48.47 48.88 48.36 48.43 2,708,293 +0.02(+0.03%)
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.