Icahn Enterprises (NQ: IEP )

12.56 -0.52 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.56 16.76 16.46 16.46 130,432 +0.00(+0.00%)
May 27, 2016 16.36 16.46 16.46 16.46 215,171 +0.11(+0.65%)
May 26, 2016 16.41 16.66 16.29 16.35 177,968 -0.17(-1.01%)
May 25, 2016 16.36 16.66 16.36 16.52 186,057 +0.07(+0.42%)
May 24, 2016 16.44 16.81 16.44 16.45 288,653 -0.08(-0.46%)
May 23, 2016 16.54 16.81 16.42 16.53 194,175 -0.15(-0.89%)
May 20, 2016 16.45 16.83 16.39 16.67 288,564 +0.34(+2.06%)
May 19, 2016 16.26 16.46 16.23 16.34 285,405 -0.05(-0.33%)
May 18, 2016 15.82 16.41 15.76 16.39 417,426 +0.48(+2.99%)
May 17, 2016 15.98 16.41 15.61 15.92 635,561 -0.07(-0.42%)
May 16, 2016 16.12 16.14 15.90 15.98 266,261 +0.00(+0.00%)
May 13, 2016 15.95 16.48 15.83 15.98 265,865 +0.03(+0.17%)
May 12, 2016 16.41 16.78 15.96 15.96 479,175 -0.47(-2.84%)
May 11, 2016 16.84 16.97 16.36 16.42 330,417 -0.48(-2.83%)
May 10, 2016 16.90 17.08 16.22 16.90 661,910 +0.09(+0.52%)
May 09, 2016 16.17 17.03 16.16 16.81 648,027 +0.51(+3.15%)
May 06, 2016 16.75 16.75 15.41 16.30 1,299,687 -0.65(-3.83%)
May 05, 2016 18.00 18.40 16.82 16.95 1,015,606 -1.51(-8.18%)
May 04, 2016 18.16 18.83 18.03 18.46 661,354 +0.46(+2.56%)
May 03, 2016 18.35 18.43 17.95 18.00 214,185 -0.44(-2.37%)
May 02, 2016 18.29 18.54 18.11 18.44 373,588 +0.48(+2.66%)
Apr 29, 2016 18.41 18.44 17.85 17.96 240,832 -0.32(-1.74%)
Apr 28, 2016 18.14 18.51 17.91 18.28 389,979 +0.19(+1.08%)
Apr 27, 2016 18.15 18.24 17.95 18.08 203,925 -0.10(-0.54%)
Apr 26, 2016 18.29 18.29 18.00 18.18 103,515 +0.07(+0.41%)
Apr 25, 2016 18.29 18.39 18.04 18.11 145,967 -0.20(-1.08%)
Apr 22, 2016 18.50 18.50 18.19 18.30 196,648 -0.04(-0.19%)
Apr 21, 2016 18.54 18.63 18.29 18.34 257,030 -0.15(-0.80%)
Apr 20, 2016 18.51 18.57 18.32 18.49 167,086 -0.02(-0.11%)
Apr 19, 2016 18.32 18.59 18.32 18.51 207,999 +0.23(+1.26%)
Apr 18, 2016 17.96 18.64 17.92 18.28 217,412 +0.19(+1.03%)
Apr 15, 2016 18.40 18.43 18.00 18.09 142,045 -0.13(-0.73%)
Apr 14, 2016 18.40 18.44 18.12 18.22 187,385 -0.14(-0.77%)
Apr 13, 2016 18.29 18.51 18.29 18.37 177,119 +0.14(+0.79%)
Apr 12, 2016 18.18 18.33 18.03 18.22 296,578 +0.22(+1.20%)
Apr 11, 2016 17.96 18.38 17.86 18.01 218,174 +0.06(+0.36%)
Apr 08, 2016 17.84 18.29 17.73 17.94 314,369 +0.28(+1.57%)
Apr 07, 2016 17.94 18.16 17.43 17.66 422,910 -0.45(-2.49%)
Apr 06, 2016 17.90 18.21 17.70 18.12 390,806 +0.27(+1.52%)
Apr 05, 2016 17.91 18.20 17.70 17.84 390,352 -0.20(-1.10%)
Apr 04, 2016 18.43 18.44 17.88 18.04 344,429 -0.23(-1.28%)
Apr 01, 2016 18.60 18.73 18.14 18.27 295,188 -0.33(-1.76%)
Mar 31, 2016 18.37 18.91 18.37 18.60 258,101 +0.17(+0.93%)
Mar 30, 2016 18.87 19.21 18.32 18.43 355,282 -0.44(-2.31%)
Mar 29, 2016 18.59 19.06 18.33 18.87 252,238 +0.21(+1.12%)
Mar 28, 2016 18.97 19.03 18.65 18.66 245,923 -0.37(-1.94%)
Mar 24, 2016 18.59 19.03 19.03 19.03 239,290 +0.29(+1.54%)
Mar 23, 2016 19.42 19.47 18.73 18.74 271,906 -0.55(-2.88%)
Mar 22, 2016 19.20 19.43 18.99 19.29 353,102 +0.03(+0.15%)
Mar 21, 2016 19.20 19.36 19.11 19.26 319,127 +0.05(+0.26%)
Mar 18, 2016 19.48 19.51 19.03 19.21 329,004 -0.12(-0.60%)
Mar 17, 2016 19.56 19.74 19.33 19.33 752,098 -0.09(-0.46%)
Mar 16, 2016 18.63 19.53 18.63 19.42 575,717 +0.78(+4.21%)
Mar 15, 2016 18.47 18.87 18.35 18.63 253,204 +0.04(+0.21%)
Mar 14, 2016 18.90 19.23 18.57 18.59 224,550 -0.29(-1.52%)
Mar 11, 2016 18.90 19.11 18.75 18.88 225,946 +0.28(+1.49%)
Mar 10, 2016 18.88 18.92 18.34 18.60 190,215 -0.10(-0.52%)
Mar 09, 2016 18.63 19.11 18.60 18.70 266,294 +0.08(+0.44%)
Mar 08, 2016 19.17 19.45 18.33 18.62 630,578 -0.68(-3.52%)
Mar 07, 2016 19.77 19.90 19.19 19.30 332,342 -0.32(-1.61%)
Mar 04, 2016 18.91 19.62 18.75 19.61 468,870 +0.89(+4.78%)
Mar 03, 2016 19.62 19.68 18.59 18.72 904,322 -0.74(-3.81%)
Mar 02, 2016 18.53 19.51 18.37 19.46 1,982,620 +1.20(+6.58%)
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.