ICE Historical Prices | IntercontinentalExchange, Inc. Stock

Dow

0.80% Nasdaq

0.97%

IntercontinentalExchange, Inc. (ICE)

-NYSE

177.41 3.39(1.95%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	174.89	178.18	174.26	177.41	719,700	177.41
May 16, 2013	174.34	175.96	173.96	174.02	499,700	174.02
May 15, 2013	174.47	177.70	173.73	174.81	644,300	174.81
May 14, 2013	172.48	176.15	172.18	175.91	394,700	175.91
May 13, 2013	171.59	173.70	170.84	172.26	311,400	172.26
May 10, 2013	171.23	172.35	170.76	172.10	338,200	172.10
May 9, 2013	171.82	172.34	170.53	171.21	332,600	171.21
May 8, 2013	170.85	172.04	169.66	171.66	447,600	171.66
May 7, 2013	171.94	172.61	170.01	171.12	633,800	171.12
May 6, 2013	171.31	172.54	171.26	171.68	494,400	171.68
May 3, 2013	172.63	174.25	171.93	172.02	688,300	172.02
May 2, 2013	166.65	171.73	166.09	171.56	842,300	171.56
May 1, 2013	159.50	170.73	158.45	166.56	2,003,500	166.56
Apr 30, 2013	161.12	163.52	160.99	162.93	1,913,200	162.93
Apr 29, 2013	159.51	162.14	159.34	161.89	649,300	161.89
Apr 26, 2013	159.32	160.38	158.00	159.51	385,800	159.51
Apr 25, 2013	158.59	160.13	157.83	159.59	531,900	159.59
Apr 24, 2013	157.84	159.00	156.84	158.39	544,300	158.39
Apr 23, 2013	155.64	157.90	155.64	157.39	460,100	157.39
Apr 22, 2013	154.44	156.15	152.86	155.27	411,900	155.27
Apr 19, 2013	152.85	154.52	152.56	154.38	404,600	154.38
Apr 18, 2013	154.17	155.64	152.08	152.41	431,600	152.41
Apr 17, 2013	153.85	154.72	153.02	153.97	583,600	153.97
Apr 16, 2013	155.07	155.69	153.32	155.51	500,000	155.51
Apr 15, 2013	158.00	159.54	154.14	154.16	488,700	154.16
Apr 12, 2013	158.10	158.43	156.83	158.20	301,600	158.20
Apr 11, 2013	158.09	159.26	156.97	158.32	453,400	158.32
Apr 10, 2013	155.49	158.23	155.49	157.76	414,700	157.76
Apr 9, 2013	155.91	156.42	154.17	155.05	322,500	155.05
Apr 8, 2013	154.91	156.12	153.95	155.97	383,800	155.97
Apr 5, 2013	155.33	155.48	150.12	155.06	1,477,500	155.06
Apr 4, 2013	157.33	159.11	156.09	157.10	550,500	157.10
Apr 3, 2013	161.90	162.07	156.66	156.83	738,600	156.83
Apr 2, 2013	161.41	163.31	160.30	161.48	931,900	161.48
Apr 1, 2013	162.47	163.21	159.63	160.09	513,500	160.09
Mar 28, 2013	159.60	163.18	158.65	163.07	657,800	163.07
Mar 27, 2013	160.50	161.00	158.58	159.81	648,400	159.81
Mar 26, 2013	162.61	163.19	159.38	161.57	503,000	161.57
Mar 25, 2013	163.49	163.81	161.20	162.00	483,800	162.00
Mar 22, 2013	161.63	162.86	161.11	162.31	562,000	162.31
Mar 21, 2013	161.98	162.94	160.29	161.44	656,100	161.44
Mar 20, 2013	159.81	162.38	159.41	161.60	544,400	161.60
Mar 19, 2013	160.25	160.96	156.12	159.61	719,100	159.61
Mar 18, 2013	158.66	160.99	158.43	159.85	399,800	159.85
Mar 15, 2013	162.41	162.79	159.75	160.98	652,500	160.98
Mar 14, 2013	158.95	162.62	158.69	162.34	841,300	162.34
Mar 13, 2013	158.09	159.86	157.74	159.41	442,600	159.41
Mar 12, 2013	158.68	159.17	158.16	158.50	547,200	158.50
Mar 11, 2013	158.19	159.26	156.67	159.24	578,600	159.24
Mar 8, 2013	159.65	160.08	157.92	158.60	604,200	158.60
Mar 7, 2013	160.35	160.49	157.79	158.74	700,600	158.74
Mar 6, 2013	160.15	162.29	159.77	160.35	663,100	160.35
Mar 5, 2013	157.08	159.77	157.08	158.53	841,700	158.53
Mar 4, 2013	153.81	156.74	152.91	156.57	553,600	156.57
Mar 1, 2013	154.33	154.33	152.31	154.00	666,200	154.00
Feb 28, 2013	155.15	156.23	153.85	154.82	678,800	154.82
Feb 27, 2013	152.63	155.30	151.30	155.09	604,600	155.09
Feb 26, 2013	152.00	153.08	150.61	152.83	768,600	152.83
Feb 25, 2013	156.19	156.59	150.35	150.52	1,277,900	150.52
Feb 22, 2013	153.82	156.15	153.74	155.98	866,100	155.98
Feb 21, 2013	154.70	154.89	152.75	153.03	871,400	153.03
Feb 20, 2013	155.39	156.61	154.54	154.72	1,101,700	154.72
Feb 19, 2013	156.66	157.49	155.15	155.75	1,367,500	155.75
Feb 15, 2013	155.50	158.47	154.85	156.46	1,729,300	156.46
Feb 14, 2013	151.45	156.13	150.87	155.52	1,679,400	155.52
Feb 13, 2013	150.50	151.87	149.13	151.81	932,500	151.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ICE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IntercontinentalExchange, Inc. (ICE)