INTERCONTINENTALEXCHANGE $167.66

down -0.63


24/5/2013 04:24 PM  |  NYSE : ICE  |  Industries : Finance and Insurance / Securities and Commodity Exchanges
Type:

ICE historical data

Date Open High Low Close Volume
5/24/2013 167.71 168.50 166.18 167.66 7216
5/23/2013 168.09 169.45 166.35 168.29 6526
5/22/2013 173.27 174.38 168.01 169.52 16445
5/21/2013 178.40 179.10 173.39 173.49 10759
5/20/2013 176.55 178.82 175.32 176.06 6151
5/17/2013 174.89 178.18 174.26 177.41 7197
5/16/2013 174.34 175.96 173.96 174.02 4997
5/15/2013 174.47 177.70 173.73 174.81 6443
5/14/2013 172.48 176.15 172.18 175.91 3947
5/13/2013 171.59 173.70 170.84 172.26 3114
5/10/2013 171.23 172.35 170.76 172.10 3382
5/9/2013 171.82 172.34 170.53 171.21 3326
5/8/2013 170.85 172.04 169.66 171.66 4476
5/7/2013 171.94 172.61 170.01 171.12 6338
5/6/2013 171.31 172.54 171.26 171.68 4944
5/3/2013 172.63 174.25 171.93 172.02 6883
5/2/2013 166.65 171.73 166.09 171.56 8423
5/1/2013 159.50 170.73 158.45 166.56 20035
4/30/2013 161.12 163.52 160.99 162.93 19132
4/29/2013 159.51 162.14 159.34 161.89 6493
4/26/2013 159.32 160.38 158.00 159.51 3858
4/25/2013 158.59 160.13 157.83 159.59 5319
4/24/2013 157.84 159.00 156.84 158.39 5443
4/23/2013 155.64 157.90 155.64 157.39 4601
4/22/2013 154.44 156.15 152.86 155.27 4119
4/19/2013 152.85 154.52 152.56 154.38 4046
4/18/2013 154.17 155.64 152.08 152.41 4316
4/17/2013 153.85 154.72 153.02 153.97 5836
4/16/2013 155.07 155.69 153.32 155.51 5000
4/15/2013 158.00 159.54 154.14 154.16 4887
4/12/2013 158.10 158.43 156.83 158.20 3016
4/11/2013 158.09 159.26 156.97 158.32 4534
4/10/2013 155.49 158.23 155.49 157.76 4147
4/9/2013 155.91 156.42 154.17 155.05 3225
4/8/2013 154.91 156.12 153.95 155.97 3838
4/5/2013 155.33 155.48 150.12 155.06 14775
4/4/2013 157.33 159.11 156.09 157.10 5505
4/3/2013 161.90 162.07 156.66 156.83 7386
4/2/2013 161.41 163.31 160.30 161.48 9319
4/1/2013 162.47 163.21 159.63 160.09 5135
3/28/2013 159.60 163.18 158.65 163.07 6578
3/27/2013 160.50 161.00 158.58 159.81 6484
3/26/2013 162.61 163.19 159.38 161.57 5030
3/25/2013 163.49 163.81 161.20 162.00 4838
3/22/2013 161.63 162.86 161.11 162.31 5493
3/21/2013 161.98 162.94 160.29 161.44 6561
3/20/2013 159.81 162.38 159.41 161.60 5444
3/19/2013 160.25 160.96 156.12 159.61 7191
3/18/2013 158.66 160.99 158.43 159.85 3998
3/15/2013 162.41 162.79 159.75 160.98 6525
3/14/2013 158.95 162.62 158.69 162.34 8413
3/13/2013 158.09 159.86 157.74 159.41 4426
3/12/2013 158.68 159.17 158.16 158.50 5472
3/11/2013 158.19 159.26 156.67 159.24 5786
3/8/2013 159.65 160.08 157.92 158.60 6042
3/7/2013 160.35 160.49 157.79 158.74 7006
3/6/2013 160.15 162.29 159.77 160.35 6631
3/5/2013 157.08 159.77 157.08 158.53 8417
3/4/2013 153.81 156.74 152.91 156.57 5536
3/1/2013 154.33 154.33 152.31 154.00 6662
2/28/2013 155.15 156.23 153.85 154.82 6788
2/27/2013 152.63 155.30 151.30 155.09 6046
2/26/2013 152.00 153.08 150.61 152.83 7686
2/25/2013 156.19 156.59 150.35 150.52 12779
2/22/2013 153.82 156.15 153.74 155.98 8661
2/21/2013 154.70 154.89 152.75 153.03 8714
2/20/2013 155.39 156.61 154.54 154.72 11017
2/19/2013 156.66 157.49 155.15 155.75 13675
2/15/2013 155.50 158.47 154.85 156.46 17293
2/14/2013 151.45 156.13 150.87 155.52 16794
2/13/2013 150.50 151.87 149.13 151.81 9325
2/12/2013 150.00 151.88 149.80 150.71 15694
2/11/2013 149.05 149.95 148.08 149.83 7579
2/8/2013 149.17 149.66 147.92 149.00 11365
2/7/2013 145.01 149.16 143.66 148.95 17100
2/6/2013 142.37 145.59 141.06 145.22 27438
2/5/2013 141.33 143.60 140.57 143.54 22180
2/4/2013 139.60 141.40 138.56 141.33 16675
2/1/2013 139.85 142.44 139.15 140.88 17858
1/31/2013 137.96 139.44 137.57 138.75 14788
1/30/2013 136.97 139.72 136.89 138.90 23145
1/29/2013 135.48 136.93 134.87 136.71 13974
1/28/2013 134.90 135.85 133.30 135.21 21362
1/25/2013 134.28 135.01 133.44 134.82 10384
1/24/2013 133.73 135.57 133.53 134.28 12890
1/23/2013 133.85 134.51 132.51 133.56 13172
1/22/2013 132.57 134.12 130.78 134.11 15223
1/18/2013 131.15 133.36 130.55 133.33 14090
1/17/2013 128.57 131.62 128.34 131.21 11823
1/16/2013 127.96 128.67 127.67 128.08 7736
1/15/2013 129.17 129.17 127.30 128.59 8009
1/14/2013 129.02 129.97 128.47 129.52 8075
1/11/2013 127.72 129.42 127.27 129.36 8403
1/10/2013 127.77 128.49 126.96 128.00 14459
1/9/2013 126.92 128.03 126.64 127.61 20797
1/8/2013 126.68 127.28 125.50 127.18 18006
1/7/2013 128.45 128.99 126.84 126.91 11976
1/4/2013 126.72 130.10 126.18 129.60 15792
1/3/2013 125.18 126.95 124.27 126.92 15489
1/2/2013 125.67 126.42 124.03 124.92 15050
Marketplace
Trading Center