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, 2014 25.98 26.30 25.94 26.05 316,214 +0.01(+0.04%)
Apr 29, 2014 26.17 26.19 25.80 26.04 568,732 +0.19(+0.73%)
Apr 28, 2014 25.79 26.18 25.15 25.85 765,501 +0.23(+0.89%)
Apr 25, 2014 26.57 26.57 25.45 25.62 648,288 -0.75(-2.86%)
Apr 24, 2014 26.51 26.57 25.82 26.37 1,291,758 +0.60(+2.33%)
Apr 23, 2014 26.06 26.12 25.36 25.77 754,087 -0.14(-0.56%)
Apr 22, 2014 26.01 26.83 25.82 25.92 1,119,092 -0.39(-1.49%)
Apr 21, 2014 26.05 26.31 25.56 26.31 589,795 +0.44(+1.72%)
Apr 17, 2014 25.66 25.87 25.87 25.87 1,011,079 +0.51(+2.02%)
Apr 16, 2014 23.83 25.66 23.65 25.35 1,273,882 +1.94(+8.30%)
Apr 15, 2014 23.72 23.85 22.21 23.41 2,206,239 -0.32(-1.36%)
Apr 14, 2014 24.39 24.48 23.36 23.73 1,298,857 -0.76(-3.12%)
Apr 11, 2014 25.02 25.28 24.45 24.50 764,117 -0.77(-3.04%)
Apr 10, 2014 25.81 26.01 25.08 25.27 454,656 -0.59(-2.27%)
Apr 09, 2014 25.20 26.11 25.15 25.85 378,751 +0.75(+2.99%)
Apr 08, 2014 24.89 25.23 24.79 25.10 407,106 +0.33(+1.34%)
Apr 07, 2014 25.41 25.67 24.50 24.77 973,187 -0.97(-3.79%)
Apr 04, 2014 26.12 26.25 25.55 25.74 537,108 -0.23(-0.89%)
Apr 03, 2014 26.25 26.30 25.89 25.97 375,797 -0.12(-0.45%)
Apr 02, 2014 26.54 26.78 25.87 26.09 667,079 -0.41(-1.53%)
Apr 01, 2014 26.63 26.88 26.47 26.50 583,956 +0.00(+0.00%)
Mar 31, 2014 26.19 26.57 26.07 26.50 395,736 +0.49(+1.87%)
Mar 28, 2014 26.25 26.48 25.81 26.01 418,799 -0.12(-0.46%)
Mar 27, 2014 25.92 26.29 25.78 26.13 512,975 +0.19(+0.75%)
Mar 26, 2014 26.55 26.83 25.89 25.94 754,138 -0.62(-2.34%)
Mar 25, 2014 26.48 26.60 25.92 26.56 763,791 +0.78(+3.03%)
Mar 24, 2014 26.51 26.82 25.54 25.78 1,228,694 -0.69(-2.59%)
Mar 21, 2014 26.70 26.80 26.43 26.46 653,503 +0.03(+0.10%)
Mar 20, 2014 26.07 26.80 26.06 26.44 752,967 +0.08(+0.30%)
Mar 19, 2014 26.95 27.08 26.12 26.36 1,823,304 -0.71(-2.64%)
Mar 18, 2014 27.11 27.33 26.95 27.07 709,151 -0.15(-0.55%)
Mar 17, 2014 27.41 27.92 27.14 27.22 531,053 -0.03(-0.10%)
Mar 14, 2014 27.68 28.08 27.16 27.25 630,955 -0.62(-2.24%)
Mar 13, 2014 28.39 28.63 27.80 27.88 596,579 -0.56(-1.97%)
Mar 12, 2014 28.59 28.84 27.84 28.44 1,109,652 -0.70(-2.39%)
Mar 11, 2014 29.43 29.69 28.97 29.13 718,261 -0.38(-1.28%)
Mar 10, 2014 29.75 29.75 28.79 29.51 797,807 -0.20(-0.67%)
Mar 07, 2014 30.04 30.25 29.53 29.71 494,320 -0.28(-0.94%)
Mar 06, 2014 29.51 30.22 29.42 29.99 865,528 +0.60(+2.04%)
Mar 05, 2014 29.45 29.45 29.15 29.39 448,853 +0.16(+0.54%)
Mar 04, 2014 29.28 29.48 28.80 29.24 875,225 +0.59(+2.05%)
Mar 03, 2014 28.58 28.92 28.02 28.65 940,798 +0.33(+1.17%)
Feb 28, 2014 28.33 28.65 28.14 28.32 630,571 +0.01(+0.02%)
Feb 27, 2014 28.05 28.42 27.76 28.31 416,415 +0.37(+1.33%)
Feb 26, 2014 28.01 28.39 27.70 27.94 657,330 +0.02(+0.08%)
Feb 25, 2014 28.26 28.59 27.90 27.92 399,620 -0.29(-1.02%)
Feb 24, 2014 28.43 28.57 28.18 28.20 656,006 +0.12(+0.44%)
Feb 21, 2014 28.59 28.82 28.01 28.08 808,981 -0.53(-1.85%)
Feb 20, 2014 28.83 28.98 28.52 28.61 543,707 +0.01(+0.02%)
Feb 19, 2014 29.40 29.53 28.54 28.60 732,388 -0.66(-2.24%)
Feb 18, 2014 29.65 29.76 28.87 29.26 1,443,292 +0.63(+2.20%)
Feb 14, 2014 28.68 28.63 28.63 28.63 400,622 -0.02(-0.06%)
Feb 13, 2014 28.01 28.81 27.90 28.65 1,311,872 +0.38(+1.35%)
Feb 12, 2014 28.72 28.72 28.06 28.27 511,480 +0.21(+0.73%)
Feb 11, 2014 28.00 28.50 27.68 28.06 586,840 +0.39(+1.40%)
Feb 10, 2014 28.65 28.65 27.50 27.68 780,659 -0.52(-1.85%)
Feb 07, 2014 27.50 28.37 27.50 28.20 847,673 +1.02(+3.77%)
Feb 06, 2014 26.34 27.30 26.01 27.17 894,801 +0.92(+3.50%)
Feb 05, 2014 25.85 26.46 25.21 26.25 1,551,055 -0.39(-1.47%)
Feb 04, 2014 26.31 26.93 26.28 26.65 795,612 +0.40(+1.51%)
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.