Intercontinental Exchange Inc.
Sector:
Financials,
Industry:
Financial Exchanges & Data
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2019 |
USD |
94.17 |
94.5 |
94.17 |
94.5 |
94.5 |
+1.12 (+1.20%)
|
276 |
| 26 Sep 2019 |
USD |
93.38 |
93.38 |
93.38 |
93.38 |
93.38 |
+1.05 (+1.14%)
|
369 |
| 23 Sep 2019 |
USD |
92.33 |
92.33 |
92.33 |
92.33 |
92.33 |
-0.45 (-0.49%)
|
432 |
| 2 Sep 2019 |
USD |
92.78 |
92.78 |
92.78 |
92.78 |
92.78 |
-0.27 (-0.29%)
|
3 |
| 28 Aug 2019 |
USD |
93.12 |
93.12 |
92.45 |
93.05 |
93.05 |
+2.12 (+2.33%)
|
331,186 |
| 16 Aug 2019 |
USD |
90.93 |
90.93 |
90.93 |
90.93 |
90.93 |
+0.03 (+0.03%)
|
33 |
| 14 Aug 2019 |
USD |
90.9 |
90.9 |
90.9 |
90.9 |
90.9 |
-1.01 (-1.10%)
|
278 |
| 9 Aug 2019 |
USD |
91.91 |
91.91 |
91.91 |
91.91 |
91.91 |
+1.06 (+1.17%)
|
26 |
| 8 Aug 2019 |
USD |
90.85 |
90.85 |
90.85 |
90.85 |
90.85 |
+1.65 (+1.85%)
|
183,120 |
| 6 Aug 2019 |
USD |
89.2 |
89.2 |
89.2 |
89.2 |
89.2 |
-0.255 (-0.29%)
|
60 |
| 2 Aug 2019 |
USD |
89.2 |
89.4552 |
89.2 |
89.4552 |
89.4552 |
+1.35 (+1.53%)
|
3,230 |
| 1 Aug 2019 |
USD |
88.1051 |
88.1051 |
88.1051 |
88.1051 |
88.1051 |
-0.375 (-0.42%)
|
2,510 |
| 29 Jul 2019 |
USD |
88.48 |
88.48 |
88.48 |
88.48 |
88.48 |
-1.87 (-2.07%)
|
14 |
| 23 Jul 2019 |
USD |
90.36 |
90.36 |
90.33 |
90.35 |
90.35 |
-1.19 (-1.30%)
|
199,279 |
| 19 Jul 2019 |
USD |
91.54 |
91.54 |
91.54 |
91.54 |
91.54 |
+0.17 (+0.19%)
|
110 |
| 18 Jul 2019 |
USD |
90.87 |
91.4 |
90.87 |
91.37 |
91.37 |
-0.01 (-0.01%)
|
3,442 |
| 15 Jul 2019 |
USD |
91.38 |
91.38 |
91.38 |
91.38 |
91.38 |
+1.99 (+2.23%)
|
21 |
| 10 Jul 2019 |
USD |
89.39 |
89.39 |
89.39 |
89.39 |
89.39 |
+0.14 (+0.16%)
|
48 |
| 9 Jul 2019 |
USD |
89.25 |
89.25 |
89.25 |
89.25 |
89.25 |
+3.09 (+3.59%)
|
112 |
| 2 Jul 2019 |
USD |
86.16 |
86.16 |
86.16 |
86.16 |
86.16 |
+0.22 (+0.26%)
|
69 |
| 1 Jul 2019 |
USD |
85.94 |
85.94 |
85.94 |
85.94 |
85.94 |
-0.66 (-0.76%)
|
60 |
| 25 Jun 2019 |
USD |
86.6 |
86.6 |
86.6 |
86.6 |
86.6 |
-0.14 (-0.16%)
|
218 |
| 24 Jun 2019 |
USD |
86.77 |
86.77 |
86.74 |
86.74 |
86.74 |
+0.07 (+0.08%)
|
353 |
| 21 Jun 2019 |
USD |
86.67 |
86.67 |
86.67 |
86.67 |
86.67 |
+1.73 (+2.04%)
|
19,887 |
| 12 Jun 2019 |
USD |
84.94 |
84.94 |
84.94 |
84.94 |
84.94 |
-0.25 (-0.29%)
|
33 |
| 7 Jun 2019 |
USD |
85.19 |
85.19 |
85.19 |
85.19 |
85.19 |
+3 (+3.65%)
|
38 |
| 30 May 2019 |
USD |
82.19 |
82.19 |
82.19 |
82.19 |
82.19 |
-0.499 (-0.60%)
|
96 |
| 28 May 2019 |
USD |
82.6886 |
82.6886 |
82.6886 |
82.6886 |
82.6886 |
+2.709 (+3.39%)
|
1,117 |
| 13 May 2019 |
USD |
79.98 |
79.98 |
79.98 |
79.98 |
79.98 |
-1.21 (-1.49%)
|
5 |
| 29 Apr 2019 |
USD |
81.19 |
81.19 |
81.19 |
81.19 |
81.19 |
+4.32 (+5.62%)
|
94,000 |
