| IntercontinentalExchange | (NY: ICE) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | Chart | News | SEC Filings |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 178.40 | 179.10 | 173.39 | 173.49 | 1,075,826 | -2.57(-1.46%) |
| May 20, 2013 | 176.55 | 178.82 | 175.32 | 176.06 | 615,043 | -1.35(-0.76%) |
| May 17, 2013 | 174.89 | 178.18 | 174.26 | 177.41 | 719,672 | +3.39(+1.95%) |
| May 16, 2013 | 174.34 | 175.96 | 173.96 | 174.02 | 500,962 | -0.79(-0.45%) |
| May 15, 2013 | 174.47 | 177.70 | 173.73 | 174.81 | 644,387 | +2.55(+1.48%) |
| May 13, 2013 | 171.59 | 173.70 | 170.84 | 172.26 | 311,713 | +0.16(+0.09%) |
| May 10, 2013 | 171.23 | 172.35 | 170.76 | 172.10 | 338,268 | +0.89(+0.52%) |
| May 09, 2013 | 171.82 | 172.34 | 170.53 | 171.21 | 332,507 | -0.45(-0.26%) |
| May 08, 2013 | 170.85 | 172.04 | 169.66 | 171.66 | 448,064 | +0.54(+0.32%) |
| May 07, 2013 | 171.94 | 172.61 | 170.01 | 171.12 | 633,769 | -0.56(-0.33%) |
| May 06, 2013 | 171.31 | 172.54 | 171.26 | 171.68 | 494,477 | -0.34(-0.20%) |
| May 03, 2013 | 172.63 | 174.25 | 171.93 | 172.02 | 688,300 | +0.46(+0.27%) |
| May 02, 2013 | 166.65 | 171.73 | 166.09 | 171.56 | 842,453 | +5.00(+3.00%) |
| May 01, 2013 | 159.50 | 170.73 | 158.45 | 166.56 | 2,003,682 | +3.63(+2.23%) |
| Apr 30, 2013 | 161.12 | 163.52 | 160.99 | 162.93 | 1,913,347 | +1.04(+0.64%) |
| Apr 29, 2013 | 159.51 | 162.14 | 159.34 | 161.89 | 649,358 | +2.38(+1.49%) |
| Apr 26, 2013 | 159.32 | 159.76 | 158.00 | 159.51 | 385,777 | -0.08(-0.05%) |
| Apr 25, 2013 | 158.59 | 160.13 | 157.83 | 159.59 | 532,053 | +1.20(+0.76%) |
| Apr 24, 2013 | 157.84 | 159.00 | 156.84 | 158.39 | 544,279 | +1.00(+0.64%) |
| Apr 23, 2013 | 155.64 | 157.90 | 155.64 | 157.39 | 460,122 | +2.12(+1.37%) |
| Apr 22, 2013 | 154.44 | 156.15 | 152.86 | 155.27 | 411,863 | +0.89(+0.58%) |
| Apr 19, 2013 | 152.85 | 154.52 | 152.56 | 154.38 | 404,691 | +1.97(+1.29%) |
| Apr 18, 2013 | 154.17 | 155.64 | 152.08 | 152.41 | 431,602 | -1.56(-1.01%) |
| Apr 17, 2013 | 153.85 | 154.72 | 153.02 | 153.97 | 583,516 | -1.54(-0.99%) |
| Apr 16, 2013 | 155.07 | 155.69 | 153.32 | 155.51 | 500,008 | +1.35(+0.88%) |
| Apr 15, 2013 | 158.00 | 159.54 | 154.14 | 154.16 | 488,693 | -4.04(-2.55%) |
| Apr 12, 2013 | 158.10 | 158.43 | 156.83 | 158.20 | 301,612 | -0.12(-0.08%) |
| Apr 11, 2013 | 158.09 | 159.26 | 156.97 | 158.32 | 453,431 | +0.56(+0.35%) |
| Apr 10, 2013 | 155.49 | 158.23 | 155.49 | 157.76 | 414,650 | +2.71(+1.75%) |
| Apr 09, 2013 | 155.91 | 156.42 | 154.17 | 155.05 | 322,479 | -0.92(-0.59%) |
| Apr 08, 2013 | 154.91 | 156.12 | 153.95 | 155.97 | 383,773 | +0.91(+0.59%) |
| Apr 05, 2013 | 155.33 | 155.48 | 150.12 | 155.06 | 1,477,745 | -2.04(-1.30%) |
| Apr 04, 2013 | 157.33 | 159.11 | 156.09 | 157.10 | 550,476 | +0.27(+0.17%) |
| Apr 03, 2013 | 161.90 | 162.07 | 156.66 | 156.83 | 738,621 | -4.65(-2.88%) |
| Apr 02, 2013 | 161.41 | 163.31 | 160.30 | 161.48 | 931,865 | +1.39(+0.87%) |
| Apr 01, 2013 | 162.47 | 163.21 | 159.63 | 160.09 | 513,555 | -2.98(-1.83%) |
| Mar 28, 2013 | 159.60 | 163.18 | 158.65 | 163.07 | 658,103 | +3.26(+2.04%) |
| Mar 27, 2013 | 160.50 | 161.00 | 158.58 | 159.81 | 648,371 | -1.76(-1.09%) |
| Mar 26, 2013 | 162.61 | 163.19 | 159.38 | 161.57 | 502,984 | -0.43(-0.27%) |
| Mar 25, 2013 | 163.49 | 163.81 | 161.20 | 162.00 | 483,726 | -0.31(-0.19%) |
| Mar 22, 2013 | 161.63 | 162.86 | 161.11 | 162.31 | 562,101 | +0.87(+0.54%) |
| Mar 21, 2013 | 161.98 | 162.94 | 160.29 | 161.44 | 656,037 | -0.16(-0.10%) |
| Mar 20, 2013 | 159.81 | 162.38 | 159.41 | 161.60 | 544,504 | +1.99(+1.25%) |
| Mar 19, 2013 | 160.25 | 160.96 | 156.12 | 159.61 | 719,082 | -0.24(-0.15%) |
| Mar 18, 2013 | 158.66 | 160.99 | 158.43 | 159.85 | 399,769 | -1.13(-0.70%) |
| Mar 15, 2013 | 162.41 | 162.79 | 159.75 | 160.98 | 652,668 | -1.36(-0.84%) |
| Mar 14, 2013 | 158.95 | 162.62 | 158.69 | 162.34 | 841,491 | +2.93(+1.84%) |
| Mar 13, 2013 | 158.09 | 159.86 | 157.74 | 159.41 | 442,563 | +0.91(+0.57%) |
| Mar 12, 2013 | 158.68 | 159.17 | 158.16 | 158.50 | 547,144 | -0.74(-0.46%) |
| Mar 11, 2013 | 158.19 | 159.26 | 156.67 | 159.24 | 578,561 | +0.64(+0.40%) |
| Mar 08, 2013 | 159.65 | 160.08 | 157.92 | 158.60 | 604,149 | -0.14(-0.09%) |
| Mar 07, 2013 | 160.35 | 160.49 | 157.79 | 158.74 | 700,502 | -1.61(-1.00%) |
| Mar 06, 2013 | 160.15 | 162.29 | 159.77 | 160.35 | 663,112 | +1.82(+1.15%) |
| Mar 05, 2013 | 157.08 | 159.77 | 157.08 | 158.53 | 841,633 | +1.96(+1.25%) |
| Mar 04, 2013 | 153.81 | 156.74 | 152.91 | 156.57 | 553,534 | +2.57(+1.67%) |
