Intercontinental Exchange Inc $189.00

down 0.00


29/8/2014 04:00 PM  |  NYSE : ICE  
Industries : Financial Services / Diversified Investments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICE historical data

Date Open High Low Close Volume
8/29/2014189.09190.00188.47189.00574,621
8/29/20142.602.602.602.600
8/28/2014187.49189.02187.42188.69676,093
8/28/20142.612.612.602.601,000
8/27/2014189.68190.25186.67188.17802,433
8/27/20142.812.842.812.84800
8/26/2014189.33190.08188.57189.39856,276
8/26/20142.702.702.702.700
8/25/2014189.98190.18189.18189.57591,919
8/25/20142.752.752.752.75600
8/22/2014187.98189.86187.79189.10487,443
8/22/20142.712.712.702.705,000
8/21/2014186.92188.65185.52188.57930,849
8/21/20142.682.682.682.680
8/20/2014185.53187.23185.36186.91729,110
8/20/20142.682.682.682.680
8/19/2014189.67189.84185.28185.691,095,009
8/19/20142.812.812.802.80500
8/18/2014189.14190.27189.08190.00638,422
8/18/20142.692.882.692.882,500
8/15/2014189.93189.93186.70187.60709,696
8/15/20142.612.612.612.610
8/14/2014188.39189.49188.15189.31538,791
8/14/20142.612.612.612.61100
8/13/2014188.14189.04186.99187.72601,617
8/13/20142.612.612.612.610
8/12/2014188.44189.63186.72187.84528,494
8/12/20142.612.612.612.610
8/11/2014192.24193.00189.08189.35702,005
8/11/20142.612.612.612.61500
8/8/2014189.00191.57187.35191.351,026,175
8/8/20142.612.612.612.610
8/7/2014192.78193.03186.07188.351,455,927
8/7/20142.612.612.612.61200
8/6/2014190.83194.74190.37192.22787,038
8/6/20142.652.652.652.652,008
8/5/2014192.74192.95191.16191.16806,771
8/5/20142.352.352.352.350
8/4/2014192.74194.47191.91193.95691,634
8/1/2014192.01193.33190.51192.18776,137
8/1/20142.652.652.652.650
7/31/2014195.33196.23192.16192.22888,132
7/31/20142.562.652.542.653,500
7/30/2014196.55196.80194.83196.07720,969
7/30/20142.562.562.562.560
7/29/2014196.22198.59195.08195.39951,845
7/29/20142.572.572.572.57300
7/28/2014196.33197.15194.06195.991,161,731
7/28/20142.562.562.562.560
7/25/2014195.96197.53195.68196.741,085,114
7/25/20142.552.552.552.550
7/24/2014197.43197.43195.44195.961,025,168
7/24/20142.552.552.552.550
7/23/2014198.41199.17195.78197.521,001,033
7/23/20142.552.552.552.5546
7/22/2014194.47199.21194.25198.981,344,869
7/22/20142.552.552.552.550
7/21/2014193.05196.72192.56196.431,114,475
7/21/20142.552.552.552.550
7/18/2014191.60196.74191.10194.361,701,752
7/18/20142.602.612.602.61350
7/17/2014188.11191.44188.11191.221,297,967
7/17/20142.552.552.552.550
7/16/2014187.74189.26187.74188.83956,072
7/16/20142.652.652.652.651,000
7/15/2014186.10188.49185.81187.55764,680
7/15/20142.652.652.652.651,000
7/14/2014185.96187.52185.04186.51656,241
7/14/20142.552.552.552.550
7/11/2014183.56184.65182.81184.401,296,954
7/11/20142.612.732.602.651,700
7/10/2014184.77185.39182.40183.45773,747
7/10/20142.602.602.602.600
7/9/2014185.50187.13184.28186.91801,212
7/9/20142.602.672.602.671,100
7/8/2014189.25189.25184.57185.39961,464
7/8/20142.602.672.602.672,150
7/7/2014190.30190.30188.45189.41563,897
7/7/20142.782.782.642.64400
7/4/20142.492.532.492.533,400
7/3/2014188.48190.97188.48190.29514,458
7/3/20142.462.462.462.460
7/2/2014186.49188.15185.70187.72856,891
7/2/20142.452.452.452.453,565
7/1/2014189.84190.67186.17186.32927,664
6/30/2014188.31190.11188.04188.90831,198
6/30/20142.442.442.442.440
6/27/2014188.41189.90185.70187.93971,794
6/27/20142.362.362.362.360
6/26/2014187.63189.47187.48189.25568,607
6/26/20142.362.362.362.36400
6/25/2014190.25191.18187.17187.931,051,109
6/25/20142.402.402.402.400
6/24/2014194.11195.08189.71190.181,866,900
6/24/20142.412.412.412.410
6/23/2014194.74198.48193.62198.19648,415
6/23/20142.412.412.412.410
6/20/2014197.93197.93193.37194.861,243,316
6/20/20142.462.492.462.491,900
6/19/2014203.00203.00194.62196.96962,741
Trading Center