Intercontinental Exchange Inc $192.22

down -3.85


31/7/2014 04:03 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
7/31/2014195.33196.23192.16192.22878,552
7/31/20142.562.652.542.653,500
7/30/2014196.55196.80194.83196.07720,969
7/30/20142.572.572.572.570
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
6/19/20142.442.442.442.440
6/18/2014194.25198.89193.92198.181,069,760
6/18/20142.452.452.452.450
6/17/2014192.61195.24191.73194.66840,943
6/17/20142.502.502.452.451,700
6/16/2014193.45194.19191.48192.52496,762
6/16/20142.552.602.552.60425
6/13/2014191.97193.63191.30193.26730,274
6/13/20142.502.502.502.500
6/12/2014187.60193.12187.32192.021,077,475
6/12/20142.502.502.502.501,000
6/11/2014189.99189.99187.00188.34776,404
6/11/20142.452.452.452.450
6/10/2014188.06190.41188.00190.121,089,977
6/10/20142.502.502.502.501,204
6/9/2014189.51191.25188.64188.91976,031
6/9/20142.552.552.552.5527,944
6/6/2014191.00191.42189.16190.05599,201
6/6/20142.462.462.462.460
6/5/2014192.62192.78188.23190.421,345,231
6/5/20142.462.462.462.460
6/4/2014193.95194.92191.60192.84954,230
6/4/20142.452.452.452.450
6/3/2014194.03196.63193.76194.80775,145
6/3/20142.512.512.512.51700
6/2/2014197.00197.09193.31194.19671,626
6/2/20142.512.512.512.510
5/30/2014195.00197.57194.57196.40841,400
5/30/20142.542.542.542.540
5/29/2014196.87196.87194.35195.00646,296
5/29/20142.552.552.502.542,900
5/28/2014196.80196.93194.15195.80568,559
5/28/20142.552.552.552.552,500
5/27/2014193.50198.61192.59197.39829,296
5/27/20142.542.552.542.551,000
5/26/20142.552.552.552.552,000
5/23/2014193.61193.61190.87192.67577,716
5/23/20142.502.502.502.500
5/22/2014191.95194.97191.22193.85578,430
5/22/20142.502.502.502.500
5/21/2014188.64192.70188.03192.19689,890
Trading Center