The closing price for Intercontinental Exchange (ICE) in 2007 was $33.43, on December 31, 2007. It was up 77.6% for the year. The latest price is $160.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.86 | $33.65 | $32.71 | $33.43 | 2,975,595 |
December 28 2007 | $33.13 | $33.43 | $32.68 | $32.90 | 3,373,850 |
December 27 2007 | $33.56 | $33.66 | $32.91 | $32.93 | 3,249,570 |
December 26 2007 | $33.26 | $33.85 | $32.91 | $33.78 | 3,492,375 |
December 24 2007 | $32.45 | $33.52 | $32.13 | $33.46 | 2,949,405 |
December 21 2007 | $33.20 | $33.20 | $32.05 | $32.38 | 8,733,605 |
December 20 2007 | $32.63 | $32.81 | $31.83 | $32.71 | 5,363,560 |
December 19 2007 | $31.15 | $32.44 | $30.73 | $32.28 | 8,386,725 |
December 18 2007 | $31.60 | $32.00 | $30.44 | $30.89 | 6,463,125 |
December 17 2007 | $32.41 | $32.71 | $31.26 | $31.31 | 6,330,125 |
December 14 2007 | $31.06 | $33.19 | $31.06 | $32.25 | 10,568,070 |
December 13 2007 | $30.12 | $31.50 | $30.10 | $31.40 | 8,091,085 |
December 12 2007 | $30.50 | $30.90 | $29.77 | $30.42 | 6,768,155 |
December 11 2007 | $30.91 | $31.43 | $29.61 | $29.73 | 6,022,545 |
December 10 2007 | $30.82 | $31.12 | $30.45 | $30.62 | 3,523,735 |
December 07 2007 | $30.19 | $30.82 | $30.04 | $30.49 | 3,963,065 |
December 06 2007 | $29.90 | $30.39 | $29.32 | $30.36 | 4,876,950 |
December 05 2007 | $28.44 | $29.86 | $28.34 | $29.78 | 8,251,180 |
December 04 2007 | $28.13 | $28.81 | $28.13 | $28.23 | 5,644,150 |
December 03 2007 | $28.99 | $28.99 | $28.12 | $28.26 | 6,235,265 |
November 30 2007 | $30.07 | $30.07 | $28.52 | $28.99 | 6,683,680 |
November 29 2007 | $29.15 | $29.69 | $28.90 | $29.38 | 5,942,130 |
November 28 2007 | $28.07 | $29.45 | $27.96 | $29.45 | 7,878,870 |
November 27 2007 | $28.49 | $28.73 | $27.10 | $27.87 | 10,956,635 |
November 26 2007 | $29.35 | $29.64 | $28.31 | $28.37 | 7,746,140 |
Daily pricing data for Intercontinental Exchange dates back to 11/16/2005, and may be incomplete.
