Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icahn Enterprises (NQ: IEP )

12.94 -0.18 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 10.17 10.27 9.968 10.23 38,826 -0.06(-0.63%)
May 30, 2012 10.32 10.47 10.08 10.29 29,633 -0.03(-0.34%)
May 29, 2012 10.33 10.52 10.33 10.33 10,555 +0.01(+0.07%)
May 25, 2012 10.50 10.54 10.32 10.32 9,535 -0.15(-1.42%)
May 24, 2012 10.48 10.54 10.32 10.47 10,914 +0.10(+0.96%)
May 23, 2012 10.32 10.55 10.32 10.37 20,844 +0.12(+1.21%)
May 22, 2012 10.27 10.66 10.17 10.24 20,896 +0.07(+0.71%)
May 21, 2012 9.968 10.66 9.924 10.17 29,533 +0.15(+1.48%)
May 18, 2012 10.23 10.42 10.02 10.02 12,478 -0.22(-2.13%)
May 17, 2012 10.58 10.58 9.976 10.24 79,886 -0.42(-3.95%)
May 16, 2012 10.95 11.23 10.59 10.66 31,698 -0.37(-3.33%)
May 15, 2012 11.06 11.26 10.91 11.03 15,994 -0.08(-0.74%)
May 14, 2012 11.25 11.27 11.02 11.11 23,078 -0.26(-2.26%)
May 11, 2012 11.27 11.57 10.66 11.37 23,484 +0.01(+0.11%)
May 10, 2012 11.10 11.59 11.10 11.36 11,328 +0.23(+2.11%)
May 09, 2012 10.76 11.24 10.76 11.12 37,208 +0.37(+3.47%)
May 08, 2012 10.67 10.75 10.64 10.75 8,130 +0.06(+0.60%)
May 07, 2012 10.84 10.99 10.62 10.69 59,062 -0.26(-2.41%)
May 04, 2012 10.90 10.97 10.83 10.95 15,012 -0.01(-0.11%)
May 03, 2012 11.35 11.35 10.91 10.96 31,898 -0.37(-3.27%)
May 02, 2012 11.60 11.62 10.98 11.33 95,586 -0.34(-2.88%)
May 01, 2012 12.21 12.21 11.60 11.67 76,009 -0.30(-2.47%)
Apr 30, 2012 12.09 12.21 11.96 11.96 20,553 -0.18(-1.44%)
Apr 27, 2012 12.21 12.21 11.86 12.14 16,930 -0.07(-0.61%)
Apr 26, 2012 12.12 12.21 12.04 12.21 17,611 +0.01(+0.10%)
Apr 25, 2012 12.02 12.20 11.91 12.20 13,448 +0.30(+2.49%)
Apr 24, 2012 12.09 12.31 11.89 11.90 97,564 +0.01(+0.12%)
Apr 23, 2012 11.78 11.92 11.52 11.89 59,415 +0.11(+0.96%)
Apr 20, 2012 11.74 11.84 11.42 11.78 26,167 +0.12(+1.02%)
Apr 19, 2012 11.96 11.96 11.37 11.66 71,080 -0.23(-1.91%)
Apr 18, 2012 11.86 11.96 11.78 11.88 89,883 +0.04(+0.37%)
Apr 17, 2012 11.89 11.89 11.73 11.84 67,319 +0.03(+0.29%)
Apr 16, 2012 11.78 11.84 11.70 11.81 45,626 +0.03(+0.23%)
Apr 13, 2012 11.72 12.06 11.63 11.78 76,560 +0.29(+2.51%)
Apr 12, 2012 11.53 11.63 11.47 11.49 32,660 +0.02(+0.15%)
Apr 11, 2012 11.30 11.55 11.29 11.47 60,976 +0.25(+2.20%)
Apr 10, 2012 11.60 11.60 11.23 11.23 34,302 -0.20(-1.79%)
Apr 09, 2012 11.98 11.98 11.11 11.43 176,102 +0.43(+3.88%)
Apr 05, 2012 10.81 11.10 10.61 11.00 100,778 +0.15(+1.36%)
Apr 04, 2012 10.86 10.98 10.70 10.86 25,579 -0.00(-0.00%)
Apr 03, 2012 10.66 10.86 10.66 10.86 65,507 +0.24(+2.25%)
Apr 02, 2012 10.62 10.66 10.49 10.62 35,388 -0.03(-0.25%)
Mar 30, 2012 10.65 10.73 10.46 10.64 25,599 +0.04(+0.36%)
Mar 29, 2012 10.54 10.61 10.53 10.61 23,938 +0.02(+0.20%)
Mar 28, 2012 10.65 10.65 10.46 10.58 27,658 -0.02(-0.21%)
Mar 27, 2012 10.44 10.61 10.44 10.61 21,793 +0.03(+0.31%)
Mar 26, 2012 10.59 10.66 10.43 10.57 51,195 -0.04(-0.34%)
Mar 23, 2012 10.64 10.67 10.61 10.61 8,916 +0.00(+0.00%)
Mar 22, 2012 10.56 10.73 10.56 10.61 4,053 +0.00(+0.00%)
Mar 21, 2012 10.65 10.70 10.49 10.61 25,928 -0.00(-0.00%)
Mar 20, 2012 10.50 10.65 10.24 10.61 85,388 -0.02(-0.23%)
Mar 19, 2012 10.61 10.68 10.61 10.63 42,128 +0.00(+0.00%)
Mar 16, 2012 10.66 10.73 10.60 10.63 24,878 +0.02(+0.23%)
Mar 15, 2012 10.59 10.63 10.49 10.61 57,222 +0.02(+0.16%)
Mar 14, 2012 10.64 10.66 10.50 10.59 46,372 -0.09(-0.81%)
Mar 13, 2012 10.62 10.73 10.32 10.68 20,971 +0.21(+2.04%)
Mar 12, 2012 10.48 10.56 10.30 10.46 13,467 -0.07(-0.63%)
Mar 09, 2012 10.49 10.63 10.36 10.53 26,001 +0.06(+0.53%)
Mar 08, 2012 10.48 10.53 10.34 10.48 21,698 +0.18(+1.73%)
Mar 07, 2012 10.17 10.38 10.17 10.30 13,423 +0.01(+0.12%)
Mar 06, 2012 10.16 10.30 10.09 10.29 47,802 +0.01(+0.12%)
Mar 05, 2012 10.52 10.60 10.27 10.27 38,715 -0.25(-2.40%)
Mar 02, 2012 10.50 10.54 10.35 10.53 26,890 +0.05(+0.47%)
Mar 01, 2012 10.52 10.53 10.31 10.48 39,999 +0.01(+0.07%)
Feb 29, 2012 10.44 10.47 10.24 10.47 36,272 +0.05(+0.47%)
Feb 28, 2012 10.14 10.42 10.09 10.42 45,689 +0.33(+3.31%)
Feb 27, 2012 10.18 10.27 10.05 10.09 23,366 -0.18(-1.72%)
Feb 24, 2012 10.14 10.27 9.991 10.26 44,453 +0.07(+0.67%)
Feb 23, 2012 10.09 10.19 9.984 10.19 17,322 +0.04(+0.36%)
Feb 22, 2012 10.05 10.17 10.05 10.16 35,623 +0.06(+0.58%)
Feb 21, 2012 10.02 10.12 9.991 10.10 23,073 +0.08(+0.76%)
Feb 17, 2012 10.05 10.05 9.991 10.02 31,067 +0.02(+0.20%)
Feb 16, 2012 9.846 10.00 9.846 10.00 75,158 +0.13(+1.37%)
Feb 15, 2012 9.868 10.05 9.812 9.868 228,722 +0.18(+1.87%)
Feb 14, 2012 9.684 9.807 9.591 9.687 36,243 -0.04(-0.45%)
Feb 13, 2012 9.613 9.807 9.613 9.731 52,701 +0.16(+1.72%)
Feb 10, 2012 9.680 9.758 9.562 9.567 36,981 -0.20(-2.08%)
Feb 09, 2012 9.751 9.795 9.569 9.770 56,824 +0.09(+0.89%)
Feb 08, 2012 9.645 9.775 9.574 9.684 30,647 +0.10(+1.07%)
Feb 07, 2012 9.564 9.650 9.531 9.581 43,776 +0.00(+0.03%)
Feb 06, 2012 9.594 9.630 9.474 9.579 34,824 -0.01(-0.12%)
Feb 03, 2012 9.405 9.630 9.322 9.591 65,218 +0.27(+2.86%)
Feb 02, 2012 9.415 9.461 9.324 9.324 31,279 -0.03(-0.34%)
Feb 01, 2012 9.412 9.415 9.346 9.356 22,277 +0.01(+0.13%)
Jan 31, 2012 9.270 9.415 9.255 9.344 27,041 +0.13(+1.41%)
Jan 30, 2012 9.241 9.334 9.194 9.214 24,525 -0.04(-0.42%)
Jan 27, 2012 9.214 9.358 9.214 9.253 19,341 -0.03(-0.32%)
Jan 26, 2012 9.341 9.439 9.276 9.282 47,700 -0.03(-0.37%)
Jan 25, 2012 9.233 9.341 9.219 9.317 44,148 +0.11(+1.20%)
Jan 24, 2012 9.314 9.314 9.157 9.206 70,235 +0.04(+0.40%)
Jan 23, 2012 9.317 9.361 9.098 9.170 35,737 -0.00(-0.05%)
Jan 20, 2012 9.118 9.228 9.118 9.174 70,056 -0.01(-0.14%)
Jan 19, 2012 9.201 9.277 9.167 9.187 156,724 -0.04(-0.40%)
Jan 18, 2012 9.194 9.292 9.194 9.224 44,886 -0.09(-0.97%)
Jan 17, 2012 9.363 9.363 9.243 9.314 91,783 -0.04(-0.39%)
Jan 13, 2012 9.317 9.390 9.268 9.351 101,645 +0.03(+0.37%)
Jan 12, 2012 9.319 9.648 9.268 9.317 92,672 -0.10(-1.04%)
Jan 11, 2012 9.601 9.601 9.268 9.415 128,973 -0.03(-0.29%)
Jan 10, 2012 9.464 9.537 9.339 9.442 166,660 -0.05(-0.53%)
Jan 09, 2012 9.020 9.655 8.946 9.492 179,704 +0.36(+3.95%)
Jan 06, 2012 8.900 9.243 8.900 9.131 144,521 +0.13(+1.48%)
Jan 05, 2012 9.010 9.010 8.863 8.998 112,486 +0.04(+0.46%)
Jan 04, 2012 9.047 9.094 8.796 8.957 108,390 +0.22(+2.49%)
Dec 30, 2011 8.691 8.791 8.625 8.740 81,908 +0.05(+0.56%)
Dec 29, 2011 8.886 9.003 8.547 8.691 143,725 -0.15(-1.66%)
Dec 28, 2011 8.911 9.006 8.819 8.837 62,992 -0.07(-0.82%)
Dec 27, 2011 8.791 8.986 8.730 8.911 60,628 +0.06(+0.63%)
Dec 23, 2011 9.028 9.028 8.730 8.854 63,885 +0.14(+1.60%)
Dec 21, 2011 8.806 9.028 8.666 8.715 20,419 -0.21(-2.38%)
Dec 20, 2011 8.679 9.399 8.679 8.928 38,336 +0.17(+1.92%)
Dec 19, 2011 9.196 9.196 8.759 8.759 19,076 -0.52(-5.60%)
Dec 16, 2011 9.040 9.279 8.874 9.279 74,560 +0.21(+2.29%)
Dec 15, 2011 9.128 9.250 9.033 9.072 83,342 -0.19(-2.03%)
Dec 14, 2011 9.033 9.260 9.025 9.260 18,670 +0.19(+2.10%)
Dec 13, 2011 8.911 9.274 8.911 9.069 17,253 -0.01(-0.07%)
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.