ICE

Intercontinental Exchange

$81.83 0.58 (0.71%)
17:24 EDT ICE Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.92 (1.12%)
P/E:       19.58
Market Cap:       47.40B
EPS:       4.18
Volume:       2.67M
Day's Range:       80.85 - 81.83
52wk Range:       69.33 - 82.65
Previous Close:       81.83
Historical Data for ICE
Date Open High Low Volume Close Change %
05/24/19 81.56 81.83 80.85 2,668,728 81.83 0.58   0.71%
05/23/19 80.76 81.46 80.55 3,117,433 81.25 0.13   0.16%
05/22/19 81.40 81.73 81.01 2,333,011 81.12 -0.69   -0.84%
05/21/19 81.50 82.07 81.33 2,300,891 81.81 0.71   0.88%
05/20/19 81.25 81.61 80.87 1,788,393 81.10 -0.12   -0.15%
05/17/19 80.72 81.58 80.72 1,284,400 81.22 -0.12   -0.15%
05/16/19 80.99 81.65 80.79 2,442,989 81.34 0.73   0.91%
05/15/19 80.72 81.37 80.59 1,370,385 80.61 -0.70   -0.86%
05/14/19 80.56 81.99 80.55 3,068,569 81.31 0.79   0.98%
05/13/19 80.17 80.74 79.79 1,943,949 80.52 -0.84   -1.03%
05/10/19 80.76 81.59 79.90 1,627,900 81.36 0.56   0.69%
05/09/19 79.71 81.08 79.54 1,915,184 80.80 0.39   0.49%
05/08/19 79.88 80.90 79.64 1,941,039 80.41 0.39   0.49%
05/07/19 80.40 80.77 79.55 2,999,668 80.02 -0.93   -1.15%
05/06/19 78.93 81.21 78.87 2,850,548 80.95 1.26   1.58%
05/03/19 79.90 80.46 79.50 2,630,200 79.69 -0.03   -0.04%
05/02/19 80.75 81.42 79.54 3,360,466 79.72 -0.95   -1.18%
05/01/19 81.24 81.60 80.67 3,852,495 80.67 -0.68   -0.84%
04/30/19 81.65 81.99 81.30 3,095,702 81.35 -0.34   -0.42%
04/29/19 81.18 81.94 81.09 1,846,165 81.69 0.50   0.62%
04/26/19 81.18 81.20 80.71 1,585,700 81.19 0.37   0.46%
04/25/19 80.28 81.01 80.01 1,401,208 80.82 0.35   0.43%
04/24/19 80.48 80.85 80.17 2,603,940 80.47 -0.06   -0.07%
04/23/19 80.66 80.83 79.99 2,821,328 80.53 0.03   0.04%
04/22/19 79.61 80.57 79.52 1,474,866 80.50 0.64   0.80%
04/18/19 80.09 80.50 79.81 2,934,800 79.86 -0.30   -0.37%
04/17/19 79.69 80.60 79.38 3,138,873 80.16 0.72   0.91%
04/16/19 78.77 79.87 78.58 2,566,179 79.44 0.80   1.02%
04/15/19 77.40 78.92 77.24 3,970,465 78.64 1.36   1.76%
04/12/19 77.77 78.13 77.00 5,510,900 77.28 0.22   0.29%
04/11/19 77.13 77.36 76.80 2,193,789 77.06 0.21   0.27%
04/10/19 76.97 77.08 76.72 1,976,538 76.85 -0.12   -0.16%
04/09/19 76.82 77.18 76.62 3,121,871 76.97 -0.03   -0.04%
04/08/19 76.96 77.13 76.57 2,484,913 77.00 -0.26   -0.34%
04/05/19 77.34 77.57 76.94 2,370,800 77.26 0.00   0.00%
04/04/19 77.39 77.57 76.96 2,404,735 77.26 -0.16   -0.21%
04/03/19 77.83 77.89 77.14 2,323,649 77.42 0.05   0.06%
04/02/19 77.15 77.70 76.96 2,430,692 77.37 0.37   0.48%
04/01/19 76.61 77.09 76.49 2,972,936 77.00 0.86   1.13%
03/29/19 75.26 76.20 75.17 4,317,200 76.14 1.37   1.83%
03/28/19 73.97 74.82 73.65 2,063,355 74.77 0.91   1.23%
03/27/19 73.90 74.26 73.60 2,038,535 73.86 -0.13   -0.18%
03/26/19 74.33 74.53 73.38 2,566,391 73.99 0.21   0.28%
03/25/19 72.85 74.00 72.73 2,998,541 73.78 1.02   1.40%
03/22/19 73.02 73.25 72.47 2,886,700 72.76 -0.63   -0.86%
03/21/19 72.89 73.84 72.86 2,284,841 73.39 0.19   0.26%
03/20/19 74.30 74.32 73.16 3,224,987 73.20 -1.05   -1.41%
03/19/19 75.02 75.13 74.03 2,389,706 74.25 -0.36   -0.48%
03/18/19 74.84 75.25 74.46 3,497,425 74.61 -0.02   -0.03%
03/15/19 73.75 74.65 73.70 3,861,900 74.63 0.74   1.00%
03/14/19 73.72 74.10 73.41 1,961,168 73.89 -0.16   -0.22%
03/13/19 73.18 74.28 73.09 3,467,335 74.05 0.93   1.27%
03/12/19 72.76 73.48 72.56 2,645,571 73.12 0.57   0.79%
03/11/19 72.87 73.17 72.25 2,642,348 72.55 0.05   0.07%
03/08/19 73.00 73.00 71.90 3,328,900 72.50 -1.15   -1.56%
03/07/19 74.67 74.80 73.56 2,977,256 73.65 -1.24   -1.66%
03/06/19 75.58 75.71 74.72 1,656,157 74.89 -0.49   -0.65%
03/05/19 76.24 76.42 75.23 2,484,394 75.38 -0.80   -1.05%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!