Icahn Enterprises (NQ: IEP )

13.45 +0.10 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.05 25.16 24.83 24.97 475,309 -0.11(-0.43%)
Apr 29, 2015 25.04 25.22 24.95 25.08 148,585 -0.22(-0.86%)
Apr 28, 2015 25.08 25.31 25.00 25.30 156,052 +0.09(+0.35%)
Apr 27, 2015 25.20 25.35 25.12 25.21 294,652 +0.01(+0.05%)
Apr 24, 2015 25.02 25.36 24.93 25.20 189,003 +0.24(+0.96%)
Apr 23, 2015 24.79 25.09 24.79 24.96 217,240 +0.11(+0.43%)
Apr 22, 2015 24.88 24.95 24.71 24.85 167,757 +0.11(+0.45%)
Apr 21, 2015 24.82 24.92 24.69 24.74 205,308 -0.02(-0.08%)
Apr 20, 2015 24.97 25.08 24.70 24.76 248,362 -0.06(-0.24%)
Apr 17, 2015 24.84 25.07 24.69 24.82 191,265 -0.17(-0.68%)
Apr 16, 2015 24.88 25.23 24.83 24.99 281,665 +0.09(+0.36%)
Apr 15, 2015 24.96 25.15 24.84 24.90 270,011 -0.06(-0.24%)
Apr 14, 2015 24.78 25.06 24.65 24.96 315,360 +0.22(+0.90%)
Apr 13, 2015 24.67 25.22 24.59 24.74 514,242 +0.02(+0.08%)
Apr 10, 2015 24.58 25.39 24.51 24.72 682,395 +0.18(+0.72%)
Apr 09, 2015 24.47 24.63 24.43 24.54 171,760 +0.02(+0.07%)
Apr 08, 2015 24.67 24.88 24.46 24.52 310,510 -0.19(-0.78%)
Apr 07, 2015 24.78 24.78 24.62 24.72 257,233 +0.09(+0.36%)
Apr 06, 2015 24.36 24.75 24.36 24.63 245,345 +0.15(+0.61%)
Apr 02, 2015 24.27 24.48 24.48 24.48 366,570 +0.33(+1.36%)
Apr 01, 2015 24.40 24.88 24.07 24.15 567,410 -0.31(-1.26%)
Mar 31, 2015 24.62 25.03 24.42 24.46 423,509 -0.34(-1.37%)
Mar 30, 2015 24.69 25.00 24.58 24.80 458,846 +0.30(+1.22%)
Mar 27, 2015 24.96 24.99 24.47 24.50 376,005 -0.49(-1.95%)
Mar 26, 2015 23.96 25.00 23.89 24.99 577,336 +0.97(+4.03%)
Mar 25, 2015 24.46 24.77 23.97 24.02 703,770 -0.44(-1.81%)
Mar 24, 2015 24.37 24.82 24.31 24.46 239,868 +0.14(+0.59%)
Mar 23, 2015 24.49 24.80 24.28 24.32 379,414 -0.30(-1.21%)
Mar 20, 2015 24.76 24.96 24.52 24.61 319,190 +0.03(+0.13%)
Mar 19, 2015 24.71 24.81 24.55 24.58 373,879 -0.18(-0.73%)
Mar 18, 2015 24.26 25.00 24.17 24.76 411,793 +0.45(+1.85%)
Mar 17, 2015 24.55 24.63 24.15 24.31 428,197 -0.36(-1.45%)
Mar 16, 2015 24.87 25.01 24.57 24.67 575,658 -0.15(-0.60%)
Mar 13, 2015 24.57 25.03 24.57 24.82 277,112 +0.20(+0.80%)
Mar 12, 2015 24.85 25.08 24.56 24.62 276,709 -0.31(-1.23%)
Mar 11, 2015 24.85 25.18 24.84 24.93 211,818 -0.02(-0.09%)
Mar 10, 2015 25.11 25.27 24.83 24.95 310,121 -0.35(-1.38%)
Mar 09, 2015 25.10 25.56 25.10 25.30 230,686 +0.09(+0.35%)
Mar 06, 2015 25.12 25.45 25.11 25.21 316,687 -0.07(-0.26%)
Mar 05, 2015 25.55 25.62 25.11 25.28 354,938 -0.07(-0.29%)
Mar 04, 2015 24.90 25.38 24.94 25.35 540,143 +0.41(+1.66%)
Mar 03, 2015 24.91 25.15 24.87 24.94 453,055 -0.08(-0.33%)
Mar 02, 2015 26.12 26.22 24.83 25.02 1,062,034 -1.20(-4.58%)
Feb 27, 2015 26.65 26.95 26.18 26.22 470,316 -0.49(-1.85%)
Feb 26, 2015 26.81 27.01 26.81 26.71 256,852 -0.08(-0.29%)
Feb 25, 2015 27.10 27.10 26.60 26.79 201,589 -0.09(-0.35%)
Feb 24, 2015 26.58 27.25 26.58 26.89 320,938 +0.20(+0.74%)
Feb 23, 2015 26.62 27.21 26.49 26.69 389,893 +0.12(+0.46%)
Feb 20, 2015 26.34 26.75 26.18 26.56 268,019 +0.19(+0.71%)
Feb 19, 2015 26.43 26.57 26.28 26.38 172,759 -0.09(-0.35%)
Feb 18, 2015 26.47 26.65 26.28 26.47 238,954 -0.21(-0.77%)
Feb 17, 2015 26.85 26.88 26.58 26.68 216,586 -0.23(-0.84%)
Feb 13, 2015 26.80 26.90 26.90 26.90 217,904 +0.08(+0.28%)
Feb 12, 2015 26.70 26.96 26.58 26.83 313,108 +0.26(+0.99%)
Feb 11, 2015 26.70 26.93 26.25 26.56 304,593 -0.23(-0.87%)
Feb 10, 2015 27.11 27.11 26.72 26.80 233,616 -0.27(-1.00%)
Feb 09, 2015 26.87 27.21 26.87 27.07 391,960 +0.10(+0.39%)
Feb 06, 2015 26.58 27.11 26.38 26.96 452,724 +0.38(+1.44%)
Feb 05, 2015 26.17 26.69 25.96 26.58 287,910 +0.63(+2.41%)
Feb 04, 2015 26.02 26.25 25.77 25.96 183,516 -0.06(-0.24%)
Feb 03, 2015 26.31 26.83 26.01 26.02 414,697 -0.13(-0.49%)
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.