NYSE, ICE End of Day and Historical Stock Data [Intercontinental Exchange]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ICE:

12 Aug 25 16:58

LAST: 182.7	CHANGE: 3.19	OPEN: 186.2	HIGH: 186.2	ASK: 65.4	VOLUME: 3.85M
LAST: 182.7	CHG(%): 1.72	PREV: 185.9	LOW: 181.5	BID: 65.3

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	186.2	186.2	181.5	182.7	3.85M
11 Aug 25	186.4	187.1	184.7	185.9	2.04M
08 Aug 25	188.6	189.4	186.4	186.4	2.78M
07 Aug 25	188.5	189.0	187.3	188.0	2.7M
06 Aug 25	187.8	188.5	186.8	188.1	2.69M
05 Aug 25	189.2	189.2	186.7	187.4	2.93M
04 Aug 25	185.4	188.6	184.8	188.5	3.78M
01 Aug 25	182.1	185.2	182.0	184.6	3.8M
31 Jul 25	185.7	187.4	182.7	184.8	4.43M
30 Jul 25	185.0	187.4	184.4	185.7	3.51M

COMPANY PROFILE

Name:
About:	We are a leading operator of regulated futures exchanges as well as global over-the-counter, or OTC, markets. Currently, we are the only marketplace to offer an integrated electronic platform for side-by-side trading of energy products in futures and both cleared and bilateral OTC markets. Through our widely-distributed electronic trading platform, our marketplace brings together buyers and sellers of derivative and physical commodities and financial contracts and allows our participants to optimize their trading, risk management and hedging operations. We conduct our OTC business directly through IntercontinentalExchange as an Exempt Commercial Market under the Commodity Exchange Act, or CEA. We conduct our regulated U.K. futures markets through our wholly-owned subsidiary, ICE Futures Europe. ...
Sector:	Finance
Industry:	Investment Bankers/Brokers/Service
CIK:	1174746

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 16, 2005

Purchase Intraday History
for this symbol from Nov 16, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	37.86
PEG Ratio:	1.87
EPS Ratio:	4.83
DivYield:	1.22
PtB:	3.75
PtS:	1.66
EBITDA:	2.78B
Shares:	573.63M
Market Cap:	104.824B
52wk range:	142.29 - 189.35

TECHNICALS

MA5:	186.23
MA20:	184.19
MA50:	181.77
MA200:	167.66
STO9:	21.96
RSI14:	54.34
WPR14:	-100.00
MTM14:	-0.84
ROC14:	0.00
Week High:	189.35
Week Low:	181.48
Month High:	189.35
Month Low:	179.01
Volatility:	6.53