Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Intercontinental Exchange (NY: ICE )

99.53 +2.01 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 98.12 100.13 97.23 99.53 3,645,360 +2.01(+2.06%)
May 25, 2022 97.60 98.56 96.62 97.52 4,443,654 -0.84(-0.85%)
May 24, 2022 97.66 98.75 96.50 98.36 2,168,642 +0.25(+0.25%)
May 23, 2022 99.08 99.08 96.68 98.11 3,023,481 +0.49(+0.50%)
May 20, 2022 96.48 97.89 95.70 97.62 3,235,850 +1.72(+1.79%)
May 19, 2022 93.61 96.92 93.45 95.90 3,671,926 +0.79(+0.83%)
May 18, 2022 97.86 98.36 94.69 95.11 3,181,260 -4.01(-4.05%)
May 17, 2022 98.84 99.50 97.36 99.12 3,343,803 +1.81(+1.86%)
May 16, 2022 97.76 98.28 96.24 97.31 2,811,799 -0.96(-0.98%)
May 13, 2022 96.56 99.25 95.77 98.27 3,984,494 +2.77(+2.90%)
May 12, 2022 94.29 97.19 93.52 95.50 4,099,631 +0.95(+1.00%)
May 11, 2022 95.85 97.74 94.52 94.55 4,052,792 -1.92(-1.99%)
May 10, 2022 99.19 100.07 95.43 96.47 5,215,717 -0.52(-0.54%)
May 09, 2022 97.87 102.01 96.55 96.99 5,504,284 -2.82(-2.83%)
May 06, 2022 101.36 101.48 98.67 99.81 7,998,474 -1.82(-1.79%)
May 05, 2022 108.17 108.49 100.89 101.63 9,393,406 -8.23(-7.49%)
May 04, 2022 114.67 114.80 103.00 109.86 8,336,460 -4.62(-4.04%)
May 03, 2022 113.47 115.23 113.24 114.48 3,704,096 +1.00(+0.88%)
May 02, 2022 115.26 116.68 111.72 113.48 2,825,617 -2.33(-2.01%)
Apr 29, 2022 118.35 119.47 115.53 115.81 3,652,994 -3.44(-2.88%)
Apr 28, 2022 117.59 119.59 116.84 119.25 2,922,554 +2.55(+2.19%)
Apr 27, 2022 114.36 117.34 114.19 116.70 3,542,461 +2.37(+2.07%)
Apr 26, 2022 117.01 117.14 114.23 114.33 3,108,433 -2.52(-2.16%)
Apr 25, 2022 116.57 116.92 114.50 116.85 5,443,567 -0.40(-0.34%)
Apr 22, 2022 120.43 120.97 117.09 117.25 3,896,122 -3.46(-2.87%)
Apr 21, 2022 124.49 124.49 120.39 120.71 2,882,435 -3.14(-2.54%)
Apr 20, 2022 123.17 125.36 122.61 123.85 2,579,051 +0.92(+0.75%)
Apr 19, 2022 122.60 123.05 121.56 122.93 4,039,924 +0.31(+0.25%)
Apr 18, 2022 124.00 124.59 122.09 122.62 2,046,881 -1.91(-1.53%)
Apr 14, 2022 125.73 126.53 124.04 124.53 4,301,977 -1.30(-1.03%)
Apr 13, 2022 124.74 126.10 124.22 125.83 2,049,409 +1.00(+0.80%)
Apr 12, 2022 127.89 129.27 124.60 124.83 2,955,096 -3.27(-2.55%)
Apr 11, 2022 129.49 129.79 126.72 128.10 4,007,695 -1.79(-1.38%)
Apr 08, 2022 130.41 132.30 129.68 129.89 5,297,010 +0.01(+0.01%)
Apr 07, 2022 129.11 130.38 128.10 129.88 3,611,765 +0.75(+0.58%)
Apr 06, 2022 129.76 130.42 128.37 129.13 3,364,749 -1.40(-1.07%)
Apr 05, 2022 130.75 133.52 130.02 130.53 2,174,759 -0.09(-0.07%)
Apr 04, 2022 132.70 132.93 130.04 130.62 1,687,741 -2.08(-1.57%)
Apr 01, 2022 132.13 133.05 131.51 132.70 1,731,191 +0.58(+0.44%)
Mar 31, 2022 134.27 136.04 132.11 132.12 3,263,517 -2.23(-1.66%)
Mar 30, 2022 132.65 134.69 132.65 134.35 1,861,873 +1.70(+1.28%)
Mar 29, 2022 135.28 135.49 131.48 132.65 2,520,335 -2.53(-1.87%)
Mar 28, 2022 135.17 135.60 134.71 135.18 1,798,208 -0.08(-0.06%)
Mar 25, 2022 135.62 135.88 134.51 135.26 2,160,043 +0.17(+0.13%)
Mar 24, 2022 135.48 135.65 134.06 135.09 2,553,272 +0.19(+0.14%)
Mar 23, 2022 136.00 136.03 134.69 134.90 2,302,161 -1.50(-1.10%)
Mar 22, 2022 135.90 136.91 135.62 136.40 1,973,178 +0.43(+0.32%)
Mar 21, 2022 136.25 137.21 135.25 135.97 1,774,866 -0.93(-0.68%)
Mar 18, 2022 134.03 137.40 134.00 136.90 3,078,363 +3.30(+2.47%)
Mar 17, 2022 131.46 133.61 131.46 133.60 2,077,450 +1.98(+1.50%)
Mar 16, 2022 130.44 131.84 129.12 131.62 2,430,152 +1.36(+1.04%)
Mar 15, 2022 127.64 130.61 127.01 130.26 2,567,155 +4.04(+3.20%)
Mar 14, 2022 126.58 128.43 125.58 126.22 2,560,666 -0.14(-0.11%)
Mar 11, 2022 129.32 129.92 126.19 126.36 2,582,096 -3.20(-2.47%)
Mar 10, 2022 126.60 129.68 126.60 129.56 3,456,087 +0.78(+0.61%)
Mar 09, 2022 126.30 129.39 124.64 128.78 3,240,836 +4.11(+3.30%)
Mar 08, 2022 131.00 131.17 124.61 124.67 5,014,673 -7.72(-5.83%)
Mar 07, 2022 135.92 137.23 132.33 132.39 5,369,361 -3.31(-2.44%)
Mar 04, 2022 130.95 135.86 130.26 135.70 4,346,581 +4.30(+3.27%)
Mar 03, 2022 130.49 132.72 130.26 131.40 2,894,078 +1.45(+1.12%)
Mar 02, 2022 129.42 130.69 128.49 129.95 2,464,219 +2.20(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.