Icahn Enterprises (NQ: IEP )

13.03 -0.09 (-0.68%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.96 29.33 28.86 29.04 109,131 -0.08(-0.27%)
May 30, 2019 29.25 29.38 28.96 29.12 91,808 +0.05(+0.17%)
May 29, 2019 29.40 29.88 28.93 29.07 233,627 -0.35(-1.18%)
May 28, 2019 29.52 29.77 29.38 29.42 88,618 -0.06(-0.21%)
May 24, 2019 29.48 29.59 29.38 29.48 121,045 +0.10(+0.36%)
May 23, 2019 29.55 30.06 28.76 29.38 302,329 -0.49(-1.63%)
May 22, 2019 30.37 30.40 29.73 29.86 121,850 -0.51(-1.67%)
May 21, 2019 30.34 30.49 30.06 30.37 102,757 +0.16(+0.53%)
May 20, 2019 29.86 30.41 29.81 30.21 99,912 +0.02(+0.07%)
May 17, 2019 30.10 30.43 30.08 30.19 148,685 -0.06(-0.19%)
May 16, 2019 30.35 30.70 30.07 30.25 134,798 +0.16(+0.53%)
May 15, 2019 30.00 30.25 29.46 30.09 204,773 -0.17(-0.55%)
May 14, 2019 29.19 30.36 29.19 30.26 213,649 +1.27(+4.37%)
May 13, 2019 30.79 30.85 28.77 28.99 398,239 -1.79(-5.81%)
May 10, 2019 31.48 31.62 30.57 30.78 346,933 -0.19(-0.62%)
May 09, 2019 31.03 31.03 30.65 30.97 329,313 +0.06(+0.20%)
May 08, 2019 30.87 31.05 30.57 30.91 184,613 -0.03(-0.11%)
May 07, 2019 31.46 31.46 30.85 30.94 186,894 -0.29(-0.93%)
May 06, 2019 30.24 31.33 30.03 31.23 302,843 +0.55(+1.78%)
May 03, 2019 30.45 30.84 30.24 30.69 212,675 +0.38(+1.24%)
May 02, 2019 30.24 30.85 30.01 30.31 447,117 -0.60(-1.93%)
May 01, 2019 30.77 31.34 30.65 30.91 250,565 +0.06(+0.19%)
Apr 30, 2019 30.62 30.85 30.27 30.85 127,247 +0.23(+0.76%)
Apr 29, 2019 30.60 30.96 30.42 30.62 146,332 +0.02(+0.08%)
Apr 26, 2019 30.40 30.75 30.20 30.59 157,609 +0.38(+1.24%)
Apr 25, 2019 30.44 30.44 30.04 30.22 143,588 -0.22(-0.74%)
Apr 24, 2019 30.65 30.70 30.22 30.44 97,118 -0.19(-0.61%)
Apr 23, 2019 30.58 30.73 30.49 30.63 115,941 +0.21(+0.69%)
Apr 22, 2019 30.28 30.59 30.04 30.42 147,255 +0.02(+0.07%)
Apr 18, 2019 30.71 30.97 30.24 30.40 183,062 -0.25(-0.80%)
Apr 17, 2019 30.59 30.65 30.47 30.65 107,725 +0.14(+0.47%)
Apr 16, 2019 30.17 30.54 30.06 30.50 136,281 +0.47(+1.56%)
Apr 15, 2019 30.24 30.24 29.80 30.03 114,095 -0.10(-0.33%)
Apr 12, 2019 29.96 30.24 29.67 30.13 146,596 +0.47(+1.57%)
Apr 11, 2019 30.03 30.16 29.66 29.66 209,297 -0.34(-1.12%)
Apr 10, 2019 30.05 30.18 29.86 30.00 88,985 +0.00(+0.01%)
Apr 09, 2019 29.71 30.03 29.71 30.00 94,649 +0.19(+0.63%)
Apr 08, 2019 29.91 29.96 29.67 29.81 104,051 -0.10(-0.34%)
Apr 05, 2019 29.83 30.00 29.64 29.91 195,543 +0.11(+0.36%)
Apr 04, 2019 29.80 30.10 29.62 29.80 176,779 +0.07(+0.23%)
Apr 03, 2019 30.16 30.49 29.73 29.73 162,639 -0.42(-1.40%)
Apr 02, 2019 30.19 30.23 29.71 30.16 169,234 +0.08(+0.27%)
Apr 01, 2019 29.91 30.18 29.70 30.07 152,896 +0.45(+1.52%)
Mar 29, 2019 30.17 30.24 29.62 29.62 118,941 -0.20(-0.68%)
Mar 28, 2019 30.03 30.05 29.64 29.83 84,059 -0.03(-0.11%)
Mar 27, 2019 29.87 30.04 29.58 29.86 142,166 -0.16(-0.54%)
Mar 26, 2019 29.71 30.17 29.71 30.02 104,340 +0.44(+1.49%)
Mar 25, 2019 29.65 29.96 29.58 29.58 169,151 -0.18(-0.62%)
Mar 22, 2019 30.06 30.06 29.65 29.77 105,481 -0.38(-1.26%)
Mar 21, 2019 29.91 30.20 29.83 30.15 86,966 +0.20(+0.65%)
Mar 20, 2019 30.18 30.37 29.87 29.95 129,903 -0.24(-0.80%)
Mar 19, 2019 30.12 30.65 30.00 30.19 237,320 +0.25(+0.83%)
Mar 18, 2019 29.60 30.23 29.32 29.94 200,915 +0.31(+1.03%)
Mar 15, 2019 29.60 29.95 29.42 29.64 174,741 +0.25(+0.86%)
Mar 14, 2019 29.26 29.54 29.26 29.38 97,277 +0.12(+0.42%)
Mar 13, 2019 29.38 29.62 29.19 29.26 130,635 +0.11(+0.38%)
Mar 12, 2019 29.44 29.91 29.10 29.15 158,911 -0.42(-1.42%)
Mar 11, 2019 28.70 29.59 28.62 29.57 193,869 +0.91(+3.16%)
Mar 08, 2019 29.09 29.11 28.42 28.66 371,264 -0.72(-2.45%)
Mar 07, 2019 29.62 29.62 29.12 29.38 416,564 +0.02(+0.08%)
Mar 06, 2019 30.08 30.16 29.10 29.36 556,917 -0.65(-2.16%)
Mar 05, 2019 30.81 30.93 29.99 30.01 308,546 -0.74(-2.42%)
Mar 04, 2019 30.95 31.14 30.37 30.75 450,831 +0.34(+1.11%)
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.