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 |
28 Sep 2018 |
USD |
74.78 |
74.79 |
74.78 |
74.78 |
74.78 |
-3.04 (-3.91%)
|
13,375 |
24 Sep 2018 |
USD |
77.82 |
77.82 |
77.82 |
77.82 |
77.82 |
+0.46 (+0.59%)
|
10 |
14 Sep 2018 |
USD |
77.36 |
77.36 |
77.36 |
77.36 |
77.36 |
+0.02 (+0.03%)
|
1 |
5 Sep 2018 |
USD |
77.34 |
77.34 |
77.34 |
77.34 |
77.34 |
+3.83 (+5.21%)
|
13 |
21 Aug 2018 |
USD |
73.9 |
73.9 |
73.51 |
73.51 |
73.51 |
-1.27 (-1.70%)
|
305 |
27 Jun 2018 |
USD |
74.61 |
74.9 |
74.5 |
74.78 |
74.78 |
-0.44 (-0.58%)
|
54,045 |
11 Jun 2018 |
USD |
75.25 |
75.25 |
75.22 |
75.22 |
75.22 |
-1.03 (-1.35%)
|
1,300 |
7 Jun 2018 |
USD |
75.98 |
76.25 |
75.98 |
76.25 |
76.25 |
+0.54 (+0.71%)
|
106 |
6 Jun 2018 |
USD |
74.23 |
75.77 |
74.23 |
75.71 |
75.71 |
+3.2 (+4.41%)
|
471 |
5 Jun 2018 |
USD |
72.51 |
72.51 |
72.51 |
72.51 |
72.51 |
+0.4 (+0.55%)
|
1 |
4 Jun 2018 |
USD |
72.11 |
72.11 |
72.11 |
72.11 |
72.11 |
+0.16 (+0.22%)
|
65 |
1 Jun 2018 |
USD |
70.89 |
71.95 |
70.89 |
71.95 |
71.95 |
-0.41 (-0.57%)
|
15,615 |
22 May 2018 |
USD |
72.36 |
72.36 |
72.36 |
72.36 |
72.36 |
-0.04 (-0.06%)
|
55 |
18 May 2018 |
USD |
72.4 |
72.4 |
72.4 |
72.4 |
72.4 |
+2.33 (+3.33%)
|
19 |
9 May 2018 |
USD |
70.07 |
70.07 |
70.07 |
70.07 |
70.07 |
-0.07 (-0.10%)
|
100 |
4 May 2018 |
USD |
70.14 |
70.14 |
70.14 |
70.14 |
70.14 |
-2.24 (-3.09%)
|
262 |
3 May 2018 |
USD |
72.38 |
72.38 |
72.38 |
72.38 |
72.38 |
+0.04 (+0.06%)
|
30 |
2 May 2018 |
USD |
72.34 |
72.34 |
72.34 |
72.34 |
72.34 |
-0.62 (-0.85%)
|
1,132 |
27 Apr 2018 |
USD |
72.63 |
72.96 |
72.5 |
72.96 |
72.96 |
-1.66 (-2.22%)
|
1,102 |
20 Apr 2018 |
USD |
74.62 |
74.62 |
74.62 |
74.62 |
74.62 |
+0.3 (+0.40%)
|
12 |
19 Apr 2018 |
USD |
74.5 |
75.01 |
74.32 |
74.32 |
74.32 |
+1.14 (+1.56%)
|
6,110 |
17 Apr 2018 |
USD |
73.69 |
73.71 |
73.18 |
73.18 |
73.18 |
+1.79 (+2.51%)
|
700 |
12 Apr 2018 |
USD |
71.39 |
71.39 |
71.39 |
71.39 |
71.39 |
+0.5 (+0.71%)
|
65 |
10 Apr 2018 |
USD |
70.89 |
70.89 |
70.89 |
70.89 |
70.89 |
-1.5 (-2.07%)
|
57 |
5 Apr 2018 |
USD |
72.39 |
72.39 |
72.39 |
72.39 |
72.39 |
+1.29 (+1.81%)
|
1 |
3 Apr 2018 |
USD |
71.1 |
71.1 |
71.1 |
71.1 |
71.1 |
-0.63 (-0.88%)
|
19 |
23 Mar 2018 |
USD |
71.73 |
71.73 |
71.73 |
71.73 |
71.73 |
-2.57 (-3.46%)
|
15 |
9 Mar 2018 |
USD |
74.3 |
74.3 |
74.3 |
74.3 |
74.3 |
+1.22 (+1.67%)
|
91 |
1 Mar 2018 |
USD |
73.08 |
73.08 |
73.08 |
73.08 |
73.08 |
-0.46 (-0.63%)
|
7 |
27 Feb 2018 |
USD |
73.61 |
73.61 |
73.54 |
73.54 |
73.54 |
+1.06 (+1.46%)
|
4,913 |