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 (%)
Feb 27, 2015	42.94	43.11	42.41	42.44	2,847,103	-0.52(-1.20%)
Feb 26, 2015	43.16	43.28	42.67	42.95	3,731,558	-0.11(-0.26%)
Feb 25, 2015	42.38	43.27	42.06	43.06	4,718,886	+0.60(+1.41%)
Feb 24, 2015	42.20	42.95	42.07	42.47	2,907,763	+0.20(+0.47%)
Feb 23, 2015	42.31	42.37	41.92	42.27	2,084,363	-0.11(-0.26%)
Feb 20, 2015	42.17	42.46	41.70	42.37	6,071,070	+0.20(+0.47%)
Feb 19, 2015	42.16	42.69	42.14	42.17	2,049,709	-0.16(-0.37%)
Feb 18, 2015	42.23	42.48	41.98	42.33	2,773,797	-0.01(-0.02%)
Feb 17, 2015	42.12	42.50	41.97	42.34	2,827,813	+0.29(+0.68%)
Feb 13, 2015	42.35	42.05	42.05	42.05	2,577,944	-0.22(-0.52%)
Feb 12, 2015	41.79	42.35	41.68	42.27	2,795,600	+0.47(+1.12%)
Feb 11, 2015	41.63	41.94	41.48	41.80	2,984,958	+0.10(+0.23%)
Feb 10, 2015	41.41	41.78	41.25	41.70	3,365,282	+0.41(+0.99%)
Feb 09, 2015	41.08	41.82	41.02	41.29	3,500,613	+0.06(+0.14%)
Feb 06, 2015	40.88	41.65	40.88	41.24	6,089,340	+0.52(+1.27%)
Feb 05, 2015	38.90	40.77	38.90	40.72	7,617,820	+1.96(+5.05%)
Feb 04, 2015	37.94	38.98	37.94	38.76	5,876,737	+0.65(+1.72%)
Feb 03, 2015	37.61	38.15	37.61	38.11	2,983,438	+0.53(+1.42%)

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.