Skip to main content

Intercontinental Exchange (NY: ICE )

136.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.36 50.88 50.27 50.86 3,499,934 +0.37(+0.74%)
Aug 30, 2016 50.29 50.52 49.91 50.49 3,299,619 +0.25(+0.50%)
Aug 29, 2016 50.08 50.57 50.01 50.23 2,522,285 +0.16(+0.32%)
Aug 26, 2016 50.10 50.38 49.78 50.08 1,861,018 +0.09(+0.18%)
Aug 25, 2016 49.89 50.05 49.78 49.99 2,097,311 +0.01(+0.01%)
Aug 24, 2016 50.18 50.27 49.87 49.98 2,455,210 -0.31(-0.62%)
Aug 23, 2016 50.73 50.73 50.25 50.29 1,710,310 -0.11(-0.22%)
Aug 22, 2016 50.55 50.63 50.33 50.40 1,858,711 -0.15(-0.30%)
Aug 19, 2016 50.69 50.83 50.34 50.55 2,027,702 -0.19(-0.37%)
Aug 18, 2016 50.74 50.84 50.63 50.74 2,205,986 -0.03(-0.06%)
Aug 17, 2016 50.24 50.82 50.20 50.77 2,282,022 +0.61(+1.23%)
Aug 16, 2016 50.31 50.60 50.15 50.15 2,143,053 -0.34(-0.68%)
Aug 15, 2016 50.43 50.55 50.25 50.50 2,654,638 +0.25(+0.50%)
Aug 12, 2016 49.92 50.31 49.82 50.25 1,904,437 +0.01(+0.01%)
Aug 11, 2016 50.15 50.27 49.80 50.24 1,994,314 +0.32(+0.64%)
Aug 10, 2016 49.91 50.00 49.71 49.92 2,148,438 -0.03(-0.05%)
Aug 09, 2016 50.01 50.06 49.77 49.95 2,173,751 +0.03(+0.06%)
Aug 08, 2016 50.02 50.02 49.54 49.92 3,275,081 -0.23(-0.46%)
Aug 05, 2016 50.51 50.54 49.82 50.15 3,645,069 -0.05(-0.10%)
Aug 04, 2016 50.23 50.50 49.91 50.19 4,067,659 +0.06(+0.12%)
Aug 03, 2016 48.88 51.08 48.69 50.14 11,389,244 +2.54(+5.34%)
Aug 02, 2016 47.66 47.66 47.29 47.60 3,436,619 -0.13(-0.26%)
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.