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 194.08
  • Currency US$
  • Change -0.97
  • Percent Change -0.497 %
  • Volume 689,846
  • Wed Oct 1, 2014 04:02 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: 194.08 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 195.33 193.42 195.05 194.08 689,846
Sep 30 196.19 194.10 195.69 195.05 556,636
Sep 29 195.77 194.31 195.26 195.20 640,161
Sep 26 197.00 194.45 195.63 196.47 556,337
Sep 25 199.24 195.14 198.60 195.63 664,943
Sep 24 200.14 198.21 199.34 199.05 784,746
Sep 23 201.57 198.94 200.06 199.51 561,210
Sep 22 203.78 199.88 203.65 200.76 726,295
Sep 19 205.04 202.31 205.04 203.80 874,944
Sep 18 205.13 202.03 202.45 204.05 1,429,086
Sep 17 202.12 196.80 197.09 201.83 1,720,316
Sep 16 197.69 193.33 194.30 196.81 829,116
Sep 15 196.00 193.54 194.04 195.56 1,322,704
Sep 12 197.05 189.37 189.67 194.68 1,373,731
Sep 11 190.46 188.56 189.50 190.34 748,251
Sep 10 190.69 187.53 188.25 190.25 930,736
Sep 9 189.61 186.64 187.29 187.16 841,091
Sep 8 188.16 186.00 186.00 187.44 647,956
Sep 5 186.79 184.27 185.50 186.67 876,876
Sep 4 187.35 184.61 184.61 185.62 661,433
Sep 3 189.80 184.94 188.88 185.34 649,494
Sep 2 190.12 187.16 189.95 188.30 604,586
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
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.