The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

IntercontinentalExchange

  • ICE
  • NYSE
  • Financial Services
  • Latest 189.00
  • Currency US$
  • Change 0.31
  • Percent Change 0.164 %
  • Volume 574,621
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 189.00 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 190.00 188.47 189.09 189.00 574,621
Aug 28 189.02 187.42 187.49 188.69 676,093
Aug 27 190.25 186.67 189.68 188.17 802,433
Aug 26 190.08 188.57 189.33 189.39 856,276
Aug 25 190.18 189.18 189.98 189.57 591,919
Aug 22 189.86 187.79 187.98 189.10 487,443
Aug 21 188.65 185.52 186.92 188.57 930,849
Aug 20 187.23 185.36 185.53 186.91 729,110
Aug 19 189.84 185.28 189.67 185.69 1,095,009
Aug 18 190.27 189.08 189.14 190.00 638,422
Aug 15 189.93 186.70 189.93 187.60 709,696
Aug 14 189.49 188.15 188.39 189.31 538,791
Aug 13 189.04 186.99 188.14 187.72 601,617
Aug 12 189.63 186.72 188.44 187.84 528,494
Aug 11 193.00 189.08 192.24 189.35 702,005
Aug 8 191.57 187.35 189.00 191.35 1,026,175
Aug 7 193.03 186.07 192.78 188.35 1,455,927
Aug 6 194.74 190.37 190.83 192.22 787,038
Aug 5 192.95 191.16 192.74 191.16 806,771
Aug 4 194.47 191.91 192.74 193.95 691,634
Aug 1 193.33 190.51 192.01 192.18 776,137
Jul 31 196.23 192.16 195.33 192.22 888,132
Jul 30 196.80 194.83 196.55 196.07 720,969
Jul 29 198.59 195.08 196.22 195.39 951,845
Jul 28 197.15 194.06 196.33 195.99 1,161,731
Jul 25 197.53 195.68 195.96 196.74 1,085,114
Jul 24 197.43 195.44 197.43 195.96 1,025,168
Jul 23 199.17 195.78 198.41 197.52 1,001,033
Jul 22 199.21 194.25 194.47 198.98 1,344,869
Jul 21 196.72 192.56 193.05 196.43 1,114,475
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.