Icahn Enterprises (NQ: IEP )

13.18 -0.27 (-2.01%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.90 26.21 25.86 25.96 317,218 +0.01(+0.04%)
Apr 29, 2014 26.09 26.11 25.72 25.95 570,538 +0.19(+0.73%)
Apr 28, 2014 25.71 26.10 25.07 25.77 767,931 +0.23(+0.89%)
Apr 25, 2014 26.48 26.48 25.37 25.54 650,347 -0.75(-2.86%)
Apr 24, 2014 26.43 26.48 25.74 26.29 1,295,860 +0.60(+2.33%)
Apr 23, 2014 25.98 26.03 25.28 25.69 756,482 -0.14(-0.56%)
Apr 22, 2014 25.92 26.74 25.74 25.84 1,122,645 -0.39(-1.49%)
Apr 21, 2014 25.97 26.23 25.48 26.23 591,667 +0.44(+1.71%)
Apr 17, 2014 25.58 25.78 25.78 25.78 1,014,289 +0.51(+2.02%)
Apr 16, 2014 23.75 25.58 23.57 25.27 1,277,927 +1.94(+8.30%)
Apr 15, 2014 23.65 23.78 22.14 23.34 2,213,244 -0.32(-1.36%)
Apr 14, 2014 24.31 24.40 23.29 23.66 1,302,981 -0.76(-3.12%)
Apr 11, 2014 24.94 25.20 24.38 24.42 766,543 -0.77(-3.04%)
Apr 10, 2014 25.73 25.93 25.00 25.19 456,099 -0.58(-2.26%)
Apr 09, 2014 25.12 26.03 25.07 25.77 379,954 +0.75(+2.99%)
Apr 08, 2014 24.81 25.15 24.71 25.02 408,399 +0.33(+1.34%)
Apr 07, 2014 25.33 25.58 24.43 24.69 976,277 -0.97(-3.79%)
Apr 04, 2014 26.04 26.16 25.47 25.66 538,814 -0.23(-0.89%)
Apr 03, 2014 26.17 26.22 25.81 25.89 376,990 -0.12(-0.45%)
Apr 02, 2014 26.46 26.70 25.78 26.01 669,198 -0.40(-1.53%)
Apr 01, 2014 26.54 26.79 26.39 26.41 585,810 +0.00(+0.00%)
Mar 31, 2014 26.11 26.48 25.99 26.41 396,992 +0.49(+1.87%)
Mar 28, 2014 26.17 26.40 25.73 25.93 420,129 -0.12(-0.46%)
Mar 27, 2014 25.84 26.21 25.70 26.05 514,604 +0.19(+0.75%)
Mar 26, 2014 26.47 26.74 25.81 25.86 756,532 -0.62(-2.34%)
Mar 25, 2014 26.39 26.52 25.84 26.48 766,216 +0.78(+3.03%)
Mar 24, 2014 26.43 26.74 25.46 25.70 1,232,595 -0.68(-2.59%)
Mar 21, 2014 26.62 26.72 26.34 26.38 655,578 +0.03(+0.10%)
Mar 20, 2014 25.98 26.72 25.98 26.36 755,358 +0.08(+0.30%)
Mar 19, 2014 26.87 27.00 26.04 26.28 1,829,093 -0.71(-2.64%)
Mar 18, 2014 27.03 27.24 26.87 26.99 711,403 -0.15(-0.55%)
Mar 17, 2014 27.32 27.83 27.05 27.14 532,739 -0.03(-0.10%)
Mar 14, 2014 27.59 27.99 27.08 27.17 632,958 -0.62(-2.24%)
Mar 13, 2014 28.30 28.54 27.71 27.79 598,473 -0.56(-1.97%)
Mar 12, 2014 28.50 28.75 27.76 28.35 1,113,175 -0.69(-2.39%)
Mar 11, 2014 29.34 29.59 28.88 29.04 720,542 -0.38(-1.28%)
Mar 10, 2014 29.65 29.65 28.70 29.42 800,340 -0.20(-0.67%)
Mar 07, 2014 29.95 30.15 29.44 29.62 495,890 -0.28(-0.94%)
Mar 06, 2014 29.41 30.12 29.33 29.90 868,276 +0.60(+2.04%)
Mar 05, 2014 29.35 29.36 29.06 29.30 450,279 +0.16(+0.54%)
Mar 04, 2014 29.19 29.39 28.70 29.14 878,004 +0.59(+2.05%)
Mar 03, 2014 28.49 28.83 27.93 28.56 943,785 +0.33(+1.17%)
Feb 28, 2014 28.24 28.55 28.05 28.23 632,573 +0.00(+0.02%)
Feb 27, 2014 27.96 28.33 27.67 28.22 417,737 +0.37(+1.33%)
Feb 26, 2014 27.92 28.30 27.61 27.85 659,417 +0.02(+0.08%)
Feb 25, 2014 28.17 28.50 27.82 27.83 400,889 -0.29(-1.02%)
Feb 24, 2014 28.34 28.48 28.09 28.12 658,089 +0.12(+0.44%)
Feb 21, 2014 28.50 28.73 27.92 27.99 811,550 -0.53(-1.85%)
Feb 20, 2014 28.74 28.89 28.43 28.52 545,433 +0.01(+0.02%)
Feb 19, 2014 29.31 29.44 28.45 28.51 734,713 -0.65(-2.24%)
Feb 18, 2014 29.56 29.67 28.78 29.17 1,447,875 +0.63(+2.20%)
Feb 14, 2014 28.59 28.54 28.54 28.54 401,894 -0.02(-0.06%)
Feb 13, 2014 27.92 28.72 27.81 28.56 1,316,037 +0.38(+1.35%)
Feb 12, 2014 28.63 28.63 27.97 28.18 513,104 +0.21(+0.73%)
Feb 11, 2014 27.92 28.41 27.59 27.97 588,704 +0.39(+1.40%)
Feb 10, 2014 28.56 28.56 27.41 27.59 783,138 -0.52(-1.85%)
Feb 07, 2014 27.41 28.28 27.41 28.11 850,364 +1.02(+3.77%)
Feb 06, 2014 26.26 27.21 25.93 27.09 897,642 +0.92(+3.50%)
Feb 05, 2014 25.77 26.38 25.13 26.17 1,555,980 -0.39(-1.47%)
Feb 04, 2014 26.23 26.85 26.19 26.56 798,138 +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.