Icahn Enterprises (NQ: IEP )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.25 26.38 25.94 26.12 144,408 -0.19(-0.71%)
May 30, 2018 26.07 26.46 25.82 26.31 145,414 +0.39(+1.52%)
May 29, 2018 26.37 26.37 25.54 25.91 228,001 -0.46(-1.74%)
May 25, 2018 26.37 26.37 26.37 0 +0.03(+0.12%)
May 24, 2018 25.91 26.34 25.85 26.34 244,725 +0.45(+1.75%)
May 23, 2018 25.55 25.99 25.55 25.89 149,973 +0.37(+1.46%)
May 22, 2018 26.48 26.48 25.45 25.52 379,613 -0.97(-3.66%)
May 21, 2018 26.01 26.80 25.88 26.48 374,554 +0.63(+2.44%)
May 18, 2018 25.57 25.90 25.27 25.85 409,752 +0.24(+0.95%)
May 17, 2018 25.44 25.79 25.33 25.61 149,789 +0.30(+1.19%)
May 16, 2018 25.47 26.07 25.29 25.31 299,219 -0.10(-0.40%)
May 15, 2018 25.17 25.49 24.48 25.41 513,005 +0.04(+0.16%)
May 14, 2018 26.37 26.37 25.31 25.37 540,268 -1.07(-4.05%)
May 11, 2018 26.58 26.58 25.44 26.44 569,280 +0.28(+1.06%)
May 10, 2018 26.96 27.03 25.97 26.17 687,042 -0.52(-1.96%)
May 09, 2018 26.85 27.12 26.42 26.69 516,673 -0.12(-0.44%)
May 08, 2018 26.93 26.93 26.34 26.81 353,742 +0.22(+0.82%)
May 07, 2018 25.61 26.90 25.48 26.59 599,681 +1.07(+4.18%)
May 04, 2018 24.90 25.73 24.75 25.52 457,792 +0.84(+3.39%)
May 03, 2018 25.07 25.07 24.46 24.68 348,654 -0.24(-0.95%)
May 02, 2018 24.99 25.07 24.44 24.92 588,320 -0.11(-0.44%)
May 01, 2018 24.31 25.03 24.17 25.03 474,805 +0.91(+3.76%)
Apr 30, 2018 23.68 24.28 23.66 24.13 379,278 +0.44(+1.88%)
Apr 27, 2018 23.47 23.78 23.47 23.68 141,972 +0.22(+0.93%)
Apr 26, 2018 23.42 23.77 23.35 23.46 256,314 +0.02(+0.08%)
Apr 25, 2018 23.79 23.79 23.22 23.44 225,633 -0.29(-1.22%)
Apr 24, 2018 23.98 24.03 23.47 23.73 282,411 -0.12(-0.51%)
Apr 23, 2018 23.17 23.86 23.14 23.85 461,243 +0.76(+3.30%)
Apr 20, 2018 22.60 23.09 22.56 23.09 191,540 +0.57(+2.53%)
Apr 19, 2018 22.77 22.80 22.38 22.52 256,292 -0.18(-0.80%)
Apr 18, 2018 22.96 23.07 22.70 22.70 216,295 -0.25(-1.10%)
Apr 17, 2018 23.01 23.33 22.91 22.96 360,088 +0.07(+0.29%)
Apr 16, 2018 22.98 23.01 22.76 22.89 221,891 +0.13(+0.57%)
Apr 13, 2018 22.94 22.94 22.46 22.76 154,189 +0.04(+0.16%)
Apr 12, 2018 22.55 22.89 22.41 22.72 230,068 +0.31(+1.37%)
Apr 11, 2018 22.71 22.78 22.24 22.41 161,143 -0.34(-1.48%)
Apr 10, 2018 22.59 22.93 22.47 22.75 268,388 +0.65(+2.93%)
Apr 09, 2018 22.39 22.40 22.06 22.10 165,334 -0.13(-0.60%)
Apr 06, 2018 22.50 22.52 22.03 22.24 211,718 -0.29(-1.30%)
Apr 05, 2018 22.37 22.87 22.35 22.53 242,598 +0.18(+0.81%)
Apr 04, 2018 21.48 22.40 21.48 22.35 369,918 +0.60(+2.78%)
Apr 03, 2018 22.00 22.22 21.66 21.74 285,320 -0.20(-0.89%)
Apr 02, 2018 21.14 22.00 21.11 21.94 418,003 +0.82(+3.87%)
Mar 29, 2018 21.12 21.12 21.12 0 -0.05(-0.23%)
Mar 28, 2018 21.04 21.25 20.90 21.17 151,753 +0.14(+0.69%)
Mar 27, 2018 21.17 21.47 20.90 21.03 160,330 -0.03(-0.16%)
Mar 26, 2018 20.97 21.16 20.79 21.06 176,952 +0.26(+1.25%)
Mar 23, 2018 21.11 21.21 20.79 20.80 230,851 -0.27(-1.28%)
Mar 22, 2018 21.41 21.51 21.07 21.07 217,386 -0.41(-1.90%)
Mar 21, 2018 21.64 21.64 21.30 21.48 167,524 -0.19(-0.89%)
Mar 20, 2018 21.48 21.80 21.48 21.67 268,982 +0.13(+0.60%)
Mar 19, 2018 21.60 21.65 21.20 21.54 265,036 -0.03(-0.14%)
Mar 16, 2018 21.61 21.72 21.54 21.57 140,079 +0.00(+0.02%)
Mar 15, 2018 21.44 21.63 21.19 21.57 285,700 +0.09(+0.43%)
Mar 14, 2018 21.50 21.71 21.36 21.47 222,355 -0.09(-0.41%)
Mar 13, 2018 21.85 21.97 21.40 21.56 249,665 -0.28(-1.29%)
Mar 12, 2018 22.13 22.26 21.36 21.84 437,260 -0.30(-1.37%)
Mar 09, 2018 22.32 22.52 22.04 22.15 596,332 -0.18(-0.81%)
Mar 08, 2018 22.40 22.60 22.20 22.33 774,299 +0.01(+0.05%)
Mar 07, 2018 21.94 22.34 21.83 22.32 582,635 +0.19(+0.86%)
Mar 06, 2018 21.59 22.37 21.32 22.13 903,838 +0.52(+2.40%)
Mar 05, 2018 20.51 21.66 20.51 21.61 771,339 +1.11(+5.41%)
Mar 02, 2018 20.34 20.95 20.34 20.50 544,014 +0.20(+0.97%)
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.