The closing price for Intercontinental Exchange (ICE) in 2005 was $6.20, on December 30, 2005. It was down 6.8% for the year. The latest price is $150.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $6.19 | $6.20 | $6.05 | $6.20 | 923,500 |
December 29 2005 | $5.96 | $6.18 | $5.96 | $6.17 | 1,076,500 |
December 28 2005 | $6.02 | $6.05 | $5.98 | $5.99 | 581,000 |
December 27 2005 | $5.89 | $6.05 | $5.89 | $6.02 | 1,214,000 |
December 23 2005 | $5.88 | $5.92 | $5.81 | $5.85 | 985,000 |
December 22 2005 | $5.94 | $5.94 | $5.85 | $5.92 | 1,171,000 |
December 21 2005 | $5.96 | $5.97 | $5.90 | $5.94 | 916,500 |
December 20 2005 | $5.91 | $6.04 | $5.87 | $5.96 | 2,423,500 |
December 19 2005 | $5.80 | $5.87 | $5.78 | $5.87 | 2,242,000 |
December 16 2005 | $5.78 | $5.89 | $5.72 | $5.84 | 8,170,500 |
December 15 2005 | $5.96 | $5.96 | $5.74 | $5.80 | 3,273,000 |
December 14 2005 | $6.06 | $6.09 | $5.94 | $5.97 | 1,422,000 |
December 13 2005 | $6.22 | $6.22 | $6.06 | $6.07 | 1,843,000 |
December 12 2005 | $6.22 | $6.23 | $6.15 | $6.22 | 953,500 |
December 09 2005 | $6.14 | $6.22 | $6.11 | $6.18 | 808,000 |
December 08 2005 | $6.09 | $6.19 | $6.07 | $6.14 | 1,823,500 |
December 07 2005 | $6.26 | $6.26 | $5.89 | $6.05 | 2,473,000 |
December 06 2005 | $6.28 | $6.42 | $6.22 | $6.24 | 3,202,500 |
December 05 2005 | $6.17 | $6.39 | $6.17 | $6.28 | 4,592,500 |
December 02 2005 | $5.97 | $6.20 | $5.96 | $6.16 | 5,120,000 |
December 01 2005 | $5.51 | $6.01 | $5.49 | $5.97 | 5,688,500 |
November 30 2005 | $5.48 | $5.53 | $5.39 | $5.51 | 3,894,500 |
November 29 2005 | $5.68 | $5.72 | $5.34 | $5.46 | 4,477,500 |
November 28 2005 | $5.79 | $5.79 | $5.56 | $5.68 | 3,155,000 |
November 25 2005 | $5.76 | $5.88 | $5.74 | $5.83 | 1,316,000 |
Daily pricing data for Intercontinental Exchange dates back to 11/16/2005, and may be incomplete.