Skip to main content

Intercontinental Exchange (NY: ICE )

136.33 +0.66 (+0.49%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 59.33 59.33 58.91 59.03 1,914,999 -0.15(-0.25%)
Aug 30, 2017 59.14 59.51 59.01 59.18 1,614,324 +0.01(+0.02%)
Aug 29, 2017 59.32 59.33 58.82 59.17 1,371,535 -0.44(-0.74%)
Aug 28, 2017 59.82 59.98 59.44 59.61 1,396,276 -0.10(-0.17%)
Aug 25, 2017 59.32 59.99 59.15 59.71 1,975,501 +0.65(+1.10%)
Aug 24, 2017 59.88 59.95 58.83 59.06 1,659,917 -0.29(-0.49%)
Aug 23, 2017 59.65 59.89 59.33 59.35 1,405,086 -0.44(-0.73%)
Aug 22, 2017 59.10 59.98 58.86 59.79 1,760,084 +0.87(+1.47%)
Aug 21, 2017 58.96 59.12 58.49 58.92 1,771,086 -0.04(-0.06%)
Aug 18, 2017 59.32 59.41 58.95 58.96 2,029,154 -0.51(-0.86%)
Aug 17, 2017 60.33 60.54 59.47 59.47 1,838,389 -0.83(-1.38%)
Aug 16, 2017 60.22 60.64 60.15 60.30 1,786,287 +0.18(+0.30%)
Aug 15, 2017 59.94 60.47 59.88 60.12 1,690,223 +0.43(+0.72%)
Aug 14, 2017 60.13 60.13 59.53 59.69 1,363,358 +0.35(+0.58%)
Aug 11, 2017 59.66 59.73 59.22 59.34 2,265,210 -0.14(-0.23%)
Aug 10, 2017 59.63 60.03 59.38 59.48 3,013,297 -0.52(-0.87%)
Aug 09, 2017 58.68 60.02 58.68 60.00 1,887,538 +1.08(+1.83%)
Aug 08, 2017 58.61 59.06 58.43 58.92 2,521,204 +0.16(+0.28%)
Aug 07, 2017 59.42 59.49 58.75 58.76 2,557,663 -0.41(-0.69%)
Aug 04, 2017 59.84 59.92 58.83 59.17 3,027,956 -0.30(-0.51%)
Aug 03, 2017 58.42 60.20 57.71 59.47 4,475,177 -1.71(-2.79%)
Aug 02, 2017 61.42 61.44 60.92 61.18 1,955,080 -0.24(-0.39%)
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.