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

Icahn Enterprises (NQ: IEP )

17.64 +0.09 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 11.59 11.71 11.37 11.66 34,052 -0.07(-0.63%)
May 30, 2012 11.76 11.94 11.50 11.73 25,990 -0.04(-0.34%)
May 29, 2012 11.77 11.99 11.77 11.77 9,257 +0.01(+0.07%)
May 25, 2012 11.97 12.02 11.76 11.76 8,362 -0.17(-1.42%)
May 24, 2012 11.95 12.02 11.77 11.93 9,572 +0.11(+0.96%)
May 23, 2012 11.76 12.03 11.76 11.82 18,281 +0.14(+1.21%)
May 22, 2012 11.71 12.15 11.59 11.68 18,327 +0.08(+0.71%)
May 21, 2012 11.37 12.16 11.31 11.60 25,901 +0.17(+1.48%)
May 18, 2012 11.66 11.88 11.43 11.43 10,944 -0.25(-2.13%)
May 17, 2012 12.06 12.06 11.37 11.68 70,063 -0.48(-3.95%)
May 16, 2012 12.49 12.81 12.07 12.16 27,800 -0.42(-3.33%)
May 15, 2012 12.61 12.84 12.44 12.58 14,027 -0.09(-0.74%)
May 14, 2012 12.82 12.85 12.56 12.67 20,240 -0.29(-2.26%)
May 11, 2012 12.85 13.19 12.16 12.96 20,596 +0.01(+0.11%)
May 10, 2012 12.66 13.22 12.66 12.95 9,935 +0.27(+2.11%)
May 09, 2012 12.27 12.82 12.27 12.68 32,633 +0.42(+3.47%)
May 08, 2012 12.17 12.26 12.13 12.26 7,130 +0.07(+0.60%)
May 07, 2012 12.36 12.53 12.11 12.18 51,800 -0.30(-2.41%)
May 04, 2012 12.43 12.51 12.35 12.48 13,166 -0.01(-0.11%)
May 03, 2012 12.94 12.94 12.44 12.50 27,976 -0.42(-3.27%)
May 02, 2012 13.22 13.25 12.52 12.92 83,832 -0.38(-2.88%)
May 01, 2012 13.92 13.92 13.22 13.30 66,663 -0.34(-2.47%)
Apr 30, 2012 13.79 13.92 13.64 13.64 18,026 -0.20(-1.44%)
Apr 27, 2012 13.92 13.92 13.53 13.84 14,848 -0.08(-0.61%)
Apr 26, 2012 13.82 13.92 13.73 13.92 15,445 +0.01(+0.10%)
Apr 25, 2012 13.71 13.91 13.58 13.91 11,794 +0.34(+2.49%)
Apr 24, 2012 13.78 14.03 13.56 13.57 85,567 +0.02(+0.12%)
Apr 23, 2012 13.43 13.59 13.14 13.56 52,109 +0.13(+0.96%)
Apr 20, 2012 13.39 13.50 13.02 13.43 22,949 +0.13(+1.02%)
Apr 19, 2012 13.64 13.64 12.97 13.29 62,340 -0.26(-1.91%)
Apr 18, 2012 13.53 13.64 13.43 13.55 78,831 +0.05(+0.37%)
Apr 17, 2012 13.56 13.56 13.38 13.50 59,041 +0.04(+0.29%)
Apr 16, 2012 13.43 13.50 13.34 13.46 40,016 +0.03(+0.23%)
Apr 13, 2012 13.36 13.75 13.26 13.43 67,146 +0.33(+2.51%)
Apr 12, 2012 13.15 13.26 13.08 13.10 28,644 +0.02(+0.15%)
Apr 11, 2012 12.88 13.17 12.88 13.08 53,478 +0.28(+2.20%)
Apr 10, 2012 13.22 13.22 12.80 12.80 30,084 -0.23(-1.79%)
Apr 09, 2012 13.65 13.65 12.67 13.03 154,449 +0.49(+3.88%)
Apr 05, 2012 12.32 12.66 12.10 12.55 88,386 +0.17(+1.36%)
Apr 04, 2012 12.38 12.52 12.20 12.38 22,434 +0.00(+0.00%)
Apr 03, 2012 12.16 12.38 12.16 12.38 57,452 +0.27(+2.25%)
Apr 02, 2012 12.11 12.15 11.96 12.10 31,036 -0.03(-0.25%)
Mar 30, 2012 12.14 12.23 11.93 12.14 22,452 +0.04(+0.36%)
Mar 29, 2012 12.01 12.10 12.01 12.09 20,994 +0.02(+0.20%)
Mar 28, 2012 12.14 12.14 11.93 12.07 24,257 -0.03(-0.21%)
Mar 27, 2012 11.90 12.10 11.90 12.09 19,114 +0.04(+0.31%)
Mar 26, 2012 12.08 12.15 11.90 12.06 44,900 -0.04(-0.33%)
Mar 23, 2012 12.13 12.17 12.10 12.10 7,820 +0.00(+0.00%)
Mar 22, 2012 12.04 12.23 12.04 12.10 3,554 +0.00(+0.00%)
Mar 21, 2012 12.14 12.19 11.96 12.10 22,740 -0.00(-0.00%)
Mar 20, 2012 11.97 12.14 11.68 12.10 74,888 -0.03(-0.23%)
Mar 19, 2012 12.10 12.18 12.10 12.12 36,948 +0.00(+0.00%)
Mar 16, 2012 12.15 12.24 12.08 12.12 21,819 +0.03(+0.23%)
Mar 15, 2012 12.08 12.12 11.96 12.10 50,186 +0.02(+0.16%)
Mar 14, 2012 12.13 12.16 11.97 12.08 40,670 -0.10(-0.81%)
Mar 13, 2012 12.10 12.23 11.77 12.18 18,392 +0.24(+2.05%)
Mar 12, 2012 11.95 12.04 11.75 11.93 11,811 -0.08(-0.63%)
Mar 09, 2012 11.96 12.12 11.81 12.01 22,804 +0.06(+0.53%)
Mar 08, 2012 11.95 12.01 11.79 11.94 19,030 +0.20(+1.73%)
Mar 07, 2012 11.60 11.84 11.60 11.74 11,772 +0.01(+0.12%)
Mar 06, 2012 11.59 11.74 11.50 11.73 41,924 +0.01(+0.12%)
Mar 05, 2012 12.00 12.09 11.71 11.71 33,954 -0.29(-2.40%)
Mar 02, 2012 11.98 12.02 11.80 12.00 23,584 +0.06(+0.47%)
Mar 01, 2012 12.00 12.00 11.76 11.95 35,081 +0.01(+0.07%)
Feb 29, 2012 11.91 11.94 11.67 11.94 31,812 +0.06(+0.47%)
Feb 28, 2012 11.56 11.88 11.51 11.88 40,071 +0.38(+3.31%)
Feb 27, 2012 11.60 11.71 11.46 11.50 20,493 -0.20(-1.72%)
Feb 24, 2012 11.56 11.71 11.39 11.70 38,987 +0.08(+0.67%)
Feb 23, 2012 11.50 11.62 11.38 11.62 15,192 +0.04(+0.36%)
Feb 22, 2012 11.46 11.60 11.46 11.58 31,243 +0.07(+0.58%)
Feb 21, 2012 11.42 11.54 11.39 11.51 20,236 +0.09(+0.76%)
Feb 17, 2012 11.46 11.46 11.39 11.43 27,247 +0.02(+0.20%)
Feb 16, 2012 11.23 11.41 11.23 11.41 65,917 +0.15(+1.37%)
Feb 15, 2012 11.25 11.46 11.19 11.25 200,598 +0.21(+1.87%)
Feb 14, 2012 11.04 11.18 10.94 11.04 31,786 -0.05(-0.45%)
Feb 13, 2012 10.96 11.18 10.96 11.10 46,220 +0.19(+1.72%)
Feb 10, 2012 11.04 11.13 10.90 10.91 32,434 -0.23(-2.08%)
Feb 09, 2012 11.12 11.17 10.91 11.14 49,837 +0.10(+0.89%)
Feb 08, 2012 11.00 11.15 10.92 11.04 26,879 +0.12(+1.07%)
Feb 07, 2012 10.91 11.00 10.87 10.92 38,394 +0.00(+0.03%)
Feb 06, 2012 10.94 10.98 10.80 10.92 30,542 -0.01(-0.12%)
Feb 03, 2012 10.72 10.98 10.63 10.94 57,199 +0.30(+2.86%)
Feb 02, 2012 10.73 10.79 10.63 10.63 27,433 -0.04(-0.34%)
Feb 01, 2012 10.73 10.73 10.66 10.67 19,538 +0.01(+0.13%)
Jan 31, 2012 10.57 10.73 10.55 10.65 23,716 +0.15(+1.41%)
Jan 30, 2012 10.54 10.64 10.48 10.51 21,509 -0.04(-0.42%)
Jan 27, 2012 10.51 10.67 10.51 10.55 16,963 -0.03(-0.32%)
Jan 26, 2012 10.65 10.76 10.58 10.58 41,835 -0.04(-0.37%)
Jan 25, 2012 10.53 10.65 10.51 10.62 38,719 +0.13(+1.20%)
Jan 24, 2012 10.62 10.62 10.44 10.50 61,599 +0.04(+0.40%)
Jan 23, 2012 10.62 10.67 10.37 10.46 31,343 -0.01(-0.05%)
Jan 20, 2012 10.40 10.52 10.40 10.46 61,441 -0.01(-0.14%)
Jan 19, 2012 10.49 10.58 10.45 10.48 137,453 -0.04(-0.40%)
Jan 18, 2012 10.48 10.59 10.48 10.52 39,367 -0.10(-0.97%)
Jan 17, 2012 10.68 10.68 10.54 10.62 80,497 -0.04(-0.39%)
Jan 13, 2012 10.62 10.71 10.57 10.66 89,147 +0.04(+0.37%)
Jan 12, 2012 10.63 11.00 10.57 10.62 81,277 -0.11(-1.04%)
Jan 11, 2012 10.95 10.95 10.57 10.73 113,114 -0.03(-0.29%)
Jan 10, 2012 10.79 10.87 10.65 10.77 146,167 -0.06(-0.53%)
Jan 09, 2012 10.28 11.01 10.20 10.82 157,607 +0.41(+3.95%)
Jan 06, 2012 10.15 10.54 10.15 10.41 126,750 +0.15(+1.48%)
Jan 05, 2012 10.27 10.27 10.11 10.26 98,655 +0.05(+0.46%)
Jan 04, 2012 10.32 10.37 10.03 10.21 95,063 +0.25(+2.49%)
Dec 30, 2011 9.909 10.02 9.834 9.965 71,837 +0.06(+0.56%)
Dec 29, 2011 10.13 10.27 9.745 9.909 126,052 -0.17(-1.66%)
Dec 28, 2011 10.16 10.27 10.06 10.08 55,246 -0.08(-0.82%)
Dec 27, 2011 10.02 10.25 9.954 10.16 53,173 +0.06(+0.63%)
Dec 23, 2011 10.29 10.29 9.954 10.10 56,029 +0.16(+1.60%)
Dec 21, 2011 10.04 10.29 9.881 9.937 17,909 -0.24(-2.38%)
Dec 20, 2011 9.895 10.72 9.895 10.18 33,622 +0.19(+1.92%)
Dec 19, 2011 10.49 10.49 9.987 9.987 16,730 -0.59(-5.60%)
Dec 16, 2011 10.31 10.58 10.12 10.58 65,392 +0.24(+2.29%)
Dec 15, 2011 10.41 10.55 10.30 10.34 73,094 -0.21(-2.03%)
Dec 14, 2011 10.30 10.56 10.29 10.56 16,374 +0.22(+2.10%)
Dec 13, 2011 10.16 10.57 10.16 10.34 15,131 -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.