Skip to main content

Intercontinental Exchange (NY: ICE )

136.66 -0.67 (-0.48%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 59.32 59.33 58.91 59.03 1,915,121 -0.15(-0.25%)
Aug 30, 2017 59.14 59.50 59.00 59.18 1,614,427 +0.01(+0.02%)
Aug 29, 2017 59.31 59.33 58.82 59.17 1,371,622 -0.44(-0.74%)
Aug 28, 2017 59.81 59.98 59.44 59.60 1,396,365 -0.10(-0.17%)
Aug 25, 2017 59.31 59.99 59.15 59.71 1,975,627 +0.65(+1.10%)
Aug 24, 2017 59.88 59.94 58.83 59.06 1,660,023 -0.29(-0.49%)
Aug 23, 2017 59.65 59.89 59.32 59.35 1,405,176 -0.44(-0.73%)
Aug 22, 2017 59.09 59.98 58.86 59.79 1,760,197 +0.87(+1.47%)
Aug 21, 2017 58.96 59.12 58.48 58.92 1,771,200 -0.04(-0.06%)
Aug 18, 2017 59.31 59.40 58.95 58.96 2,029,284 -0.51(-0.86%)
Aug 17, 2017 60.33 60.54 59.47 59.47 1,838,507 -0.83(-1.38%)
Aug 16, 2017 60.22 60.64 60.14 60.30 1,786,402 +0.18(+0.30%)
Aug 15, 2017 59.93 60.46 59.88 60.12 1,690,332 +0.43(+0.72%)
Aug 14, 2017 60.12 60.12 59.52 59.69 1,363,445 +0.35(+0.58%)
Aug 11, 2017 59.66 59.72 59.21 59.34 2,265,355 -0.14(-0.23%)
Aug 10, 2017 59.62 60.02 59.38 59.48 3,013,489 -0.52(-0.87%)
Aug 09, 2017 58.67 60.02 58.67 60.00 1,887,659 +1.08(+1.83%)
Aug 08, 2017 58.61 59.06 58.43 58.92 2,521,365 +0.16(+0.28%)
Aug 07, 2017 59.41 59.49 58.75 58.76 2,557,827 -0.41(-0.69%)
Aug 04, 2017 59.83 59.91 58.83 59.17 3,028,150 -0.30(-0.51%)
Aug 03, 2017 58.42 60.20 57.71 59.47 4,475,464 -1.71(-2.79%)
Aug 02, 2017 61.41 61.44 60.92 61.17 1,955,205 -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.