ICE: Historical Prices for INTERCNTNTLEXCHANGE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	107.99	110.51	107.59	108.60	730,500	108.60
20-Nov-09	106.10	107.31	105.09	106.77	604,400	106.77
19-Nov-09	108.60	108.94	105.50	106.76	945,900	106.76
18-Nov-09	109.51	109.75	108.50	109.40	506,800	109.40
17-Nov-09	110.56	111.02	108.86	109.27	547,200	109.27
16-Nov-09	108.99	111.35	108.58	110.03	874,200	110.03
13-Nov-09	107.51	108.99	106.75	108.53	544,500	108.53
12-Nov-09	107.55	109.50	107.34	107.83	734,500	107.83
11-Nov-09	108.07	109.94	107.30	108.13	912,700	108.13
10-Nov-09	107.16	107.92	106.14	107.45	832,500	107.45
9-Nov-09	107.49	108.90	106.36	107.92	857,900	107.92
6-Nov-09	103.76	106.29	102.76	106.01	1,086,400	106.01
5-Nov-09	100.88	104.71	100.88	104.53	1,016,400	104.53
4-Nov-09	102.59	103.31	99.58	99.88	717,100	99.88
3-Nov-09	102.03	103.80	96.50	101.31	2,080,800	101.31
2-Nov-09	101.51	104.51	100.22	102.83	1,004,800	102.83
30-Oct-09	104.90	106.80	99.98	100.19	1,202,800	100.19
29-Oct-09	101.88	105.85	97.80	105.43	1,924,400	105.43
28-Oct-09	102.73	104.22	100.52	100.61	1,050,500	100.61
27-Oct-09	103.65	104.41	102.48	102.78	725,500	102.78
26-Oct-09	104.75	107.45	102.93	103.25	689,400	103.25
23-Oct-09	106.96	106.96	104.10	104.54	885,800	104.54
22-Oct-09	106.16	107.97	105.50	106.56	756,200	106.56
21-Oct-09	105.52	109.59	105.25	106.43	1,302,200	106.43
20-Oct-09	105.47	107.92	104.93	105.95	1,287,800	105.95
19-Oct-09	106.01	107.27	104.23	106.03	2,236,400	106.03
16-Oct-09	99.02	106.25	99.00	105.84	3,629,900	105.84
15-Oct-09	96.40	98.50	96.12	98.25	731,200	98.25
14-Oct-09	96.99	98.50	96.10	97.29	1,702,800	97.29
13-Oct-09	94.90	96.30	94.41	95.75	752,700	95.75
12-Oct-09	96.38	96.96	94.61	95.60	774,900	95.60
9-Oct-09	93.46	96.35	93.00	95.96	1,251,500	95.96
8-Oct-09	94.91	94.91	93.17	93.37	1,483,300	93.37
7-Oct-09	95.28	95.54	93.03	94.09	1,157,200	94.09
6-Oct-09	95.96	96.44	94.31	95.49	1,025,800	95.49
5-Oct-09	93.24	95.05	91.80	94.99	1,384,800	94.99
2-Oct-09	93.00	94.28	91.00	91.32	1,847,600	91.32
1-Oct-09	96.42	97.45	92.01	93.84	1,962,800	93.84
30-Sep-09	95.60	99.00	94.82	97.19	2,253,300	97.19
29-Sep-09	95.44	96.50	94.75	95.04	934,500	95.04
28-Sep-09	91.49	95.28	91.32	94.99	1,177,200	94.99
25-Sep-09	92.31	92.90	90.31	91.05	1,109,400	91.05
24-Sep-09	97.53	97.53	92.24	93.03	1,637,400	93.03
23-Sep-09	98.75	100.73	97.41	97.42	1,444,800	97.42
22-Sep-09	98.11	99.39	95.50	98.85	1,269,500	98.85
21-Sep-09	96.45	97.86	90.50	96.89	927,100	96.89
18-Sep-09	96.97	99.10	95.41	97.63	1,794,000	97.63
17-Sep-09	94.98	97.98	94.46	96.37	1,781,300	96.37
16-Sep-09	90.57	95.26	90.35	95.04	2,158,600	95.04
15-Sep-09	90.58	91.35	88.24	90.42	1,389,700	90.42
14-Sep-09	87.43	90.22	86.66	90.22	1,045,900	90.22
11-Sep-09	89.36	89.60	87.40	88.19	997,900	88.19
10-Sep-09	88.71	89.41	86.50	89.36	1,544,300	89.36
9-Sep-09	90.71	90.97	88.39	88.87	1,399,700	88.87
8-Sep-09	90.92	90.92	89.20	89.80	1,010,900	89.80
4-Sep-09	89.90	90.62	87.20	89.56	1,487,500	89.56
3-Sep-09	91.50	91.79	88.49	89.94	1,194,100	89.94
2-Sep-09	90.74	92.98	90.41	90.59	998,300	90.59
1-Sep-09	93.70	95.30	91.27	91.36	1,300,500	91.36
31-Aug-09	91.99	94.09	90.78	93.80	1,155,000	93.80
28-Aug-09	92.09	93.67	91.36	93.41	1,365,600	93.41
27-Aug-09	92.89	93.49	91.01	91.30	1,447,200	91.30
26-Aug-09	93.01	93.09	91.40	92.98	1,448,200	92.98
25-Aug-09	94.84	96.29	92.23	93.37	1,674,800	93.37
24-Aug-09	96.74	98.58	94.11	94.28	1,976,500	94.28
21-Aug-09	96.00	96.22	93.94	95.94	1,889,400	95.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions