Icahn Enterprises (NQ: IEP )

13.12 -0.33 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.26 25.35 25.11 25.18 100,548 -0.11(-0.44%)
May 28, 2015 25.34 25.34 25.17 25.29 101,180 +0.03(+0.12%)
May 27, 2015 25.45 25.64 25.18 25.26 171,773 -0.20(-0.79%)
May 26, 2015 25.36 25.51 25.30 25.46 132,017 +0.01(+0.02%)
May 22, 2015 25.52 25.45 25.45 25.45 146,326 -0.12(-0.47%)
May 21, 2015 25.22 25.57 25.22 25.57 179,290 +0.29(+1.14%)
May 20, 2015 25.56 25.59 25.23 25.28 170,637 -0.14(-0.54%)
May 19, 2015 25.46 25.68 25.18 25.42 188,314 -0.14(-0.53%)
May 18, 2015 25.55 25.63 25.32 25.55 183,008 +0.01(+0.02%)
May 15, 2015 25.63 25.63 25.32 25.55 204,795 +0.06(+0.25%)
May 14, 2015 25.30 25.71 25.23 25.48 373,558 +0.25(+1.00%)
May 13, 2015 25.11 25.25 25.08 25.23 128,573 +0.19(+0.78%)
May 12, 2015 24.96 25.22 24.81 25.04 147,442 +0.06(+0.25%)
May 11, 2015 24.81 25.10 24.81 24.97 156,519 +0.16(+0.66%)
May 08, 2015 25.16 25.29 24.70 24.81 251,661 -0.24(-0.97%)
May 07, 2015 24.97 25.17 24.78 25.05 128,953 +0.03(+0.11%)
May 06, 2015 25.28 25.28 24.98 25.03 143,945 -0.12(-0.49%)
May 05, 2015 24.96 25.20 24.94 25.15 139,791 +0.10(+0.39%)
May 04, 2015 25.08 25.26 24.97 25.05 131,174 -0.08(-0.32%)
May 01, 2015 25.14 25.22 25.02 25.13 82,604 +0.08(+0.31%)
Apr 30, 2015 25.13 25.24 24.91 25.05 473,805 -0.11(-0.43%)
Apr 29, 2015 25.12 25.30 25.03 25.16 148,115 -0.22(-0.86%)
Apr 28, 2015 25.16 25.39 25.08 25.38 155,558 +0.09(+0.35%)
Apr 27, 2015 25.28 25.43 25.20 25.29 293,720 +0.01(+0.05%)
Apr 24, 2015 25.10 25.45 25.01 25.28 188,405 +0.24(+0.96%)
Apr 23, 2015 24.87 25.17 24.87 25.04 216,552 +0.11(+0.43%)
Apr 22, 2015 24.96 25.03 24.79 24.93 167,226 +0.11(+0.45%)
Apr 21, 2015 24.90 25.00 24.77 24.82 204,658 -0.02(-0.08%)
Apr 20, 2015 25.05 25.16 24.78 24.84 247,576 -0.06(-0.24%)
Apr 17, 2015 24.92 25.15 24.77 24.90 190,659 -0.17(-0.68%)
Apr 16, 2015 24.96 25.31 24.91 25.07 280,773 +0.09(+0.36%)
Apr 15, 2015 25.04 25.23 24.92 24.98 269,157 -0.06(-0.24%)
Apr 14, 2015 24.86 25.14 24.73 25.04 314,362 +0.22(+0.90%)
Apr 13, 2015 24.75 25.30 24.67 24.82 512,615 +0.02(+0.08%)
Apr 10, 2015 24.66 25.47 24.59 24.80 680,236 +0.18(+0.72%)
Apr 09, 2015 24.55 24.71 24.51 24.62 171,216 +0.02(+0.07%)
Apr 08, 2015 24.74 24.96 24.54 24.60 309,527 -0.19(-0.78%)
Apr 07, 2015 24.86 24.86 24.70 24.80 256,419 +0.09(+0.36%)
Apr 06, 2015 24.44 24.83 24.44 24.71 244,568 +0.15(+0.61%)
Apr 02, 2015 24.35 24.56 24.56 24.56 365,409 +0.33(+1.36%)
Apr 01, 2015 24.47 24.96 24.15 24.23 565,614 -0.31(-1.26%)
Mar 31, 2015 24.70 25.11 24.50 24.54 422,169 -0.34(-1.38%)
Mar 30, 2015 24.77 25.08 24.66 24.88 457,394 +0.30(+1.22%)
Mar 27, 2015 25.03 25.07 24.55 24.58 374,815 -0.49(-1.95%)
Mar 26, 2015 24.04 25.08 23.97 25.07 575,509 +0.97(+4.03%)
Mar 25, 2015 24.54 24.85 24.04 24.10 701,543 -0.44(-1.81%)
Mar 24, 2015 24.45 24.90 24.38 24.54 239,109 +0.15(+0.59%)
Mar 23, 2015 24.57 24.88 24.36 24.39 378,213 -0.30(-1.21%)
Mar 20, 2015 24.84 25.04 24.59 24.69 318,180 +0.03(+0.13%)
Mar 19, 2015 24.79 24.89 24.63 24.66 372,696 -0.18(-0.73%)
Mar 18, 2015 24.33 25.08 24.25 24.84 410,490 +0.45(+1.85%)
Mar 17, 2015 24.63 24.71 24.22 24.39 426,842 -0.36(-1.45%)
Mar 16, 2015 24.95 25.09 24.64 24.75 573,836 -0.15(-0.60%)
Mar 13, 2015 24.64 25.11 24.64 24.90 276,235 +0.20(+0.80%)
Mar 12, 2015 24.93 25.16 24.64 24.70 275,833 -0.31(-1.23%)
Mar 11, 2015 24.93 25.26 24.92 25.01 211,148 -0.02(-0.09%)
Mar 10, 2015 25.19 25.35 24.91 25.03 309,140 -0.35(-1.38%)
Mar 09, 2015 25.18 25.64 25.18 25.38 229,956 +0.09(+0.35%)
Mar 06, 2015 25.20 25.53 25.19 25.29 315,684 -0.07(-0.26%)
Mar 05, 2015 25.63 25.70 25.19 25.36 353,815 -0.07(-0.29%)
Mar 04, 2015 24.98 25.46 25.02 25.43 538,433 +0.41(+1.66%)
Mar 03, 2015 24.98 25.23 24.95 25.02 451,621 -0.08(-0.33%)
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.