Icahn Enterprises (NQ: IEP )

13.14 -0.31 (-2.33%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.17 10.27 9.968 10.23 38,826 -0.06(-0.63%)
May 30, 2012 10.32 10.47 10.08 10.29 29,633 -0.03(-0.34%)
May 29, 2012 10.33 10.52 10.33 10.33 10,555 +0.01(+0.07%)
May 25, 2012 10.50 10.54 10.32 10.32 9,535 -0.15(-1.42%)
May 24, 2012 10.48 10.54 10.32 10.47 10,914 +0.10(+0.96%)
May 23, 2012 10.32 10.55 10.32 10.37 20,844 +0.12(+1.21%)
May 22, 2012 10.27 10.66 10.17 10.24 20,896 +0.07(+0.71%)
May 21, 2012 9.968 10.66 9.924 10.17 29,533 +0.15(+1.48%)
May 18, 2012 10.23 10.42 10.02 10.02 12,478 -0.22(-2.13%)
May 17, 2012 10.58 10.58 9.976 10.24 79,886 -0.42(-3.95%)
May 16, 2012 10.95 11.23 10.59 10.66 31,698 -0.37(-3.33%)
May 15, 2012 11.06 11.26 10.91 11.03 15,994 -0.08(-0.74%)
May 14, 2012 11.25 11.27 11.02 11.11 23,078 -0.26(-2.26%)
May 11, 2012 11.27 11.57 10.66 11.37 23,484 +0.01(+0.11%)
May 10, 2012 11.10 11.59 11.10 11.36 11,328 +0.23(+2.11%)
May 09, 2012 10.76 11.24 10.76 11.12 37,208 +0.37(+3.47%)
May 08, 2012 10.67 10.75 10.64 10.75 8,130 +0.06(+0.60%)
May 07, 2012 10.84 10.99 10.62 10.69 59,062 -0.26(-2.41%)
May 04, 2012 10.90 10.97 10.83 10.95 15,012 -0.01(-0.11%)
May 03, 2012 11.35 11.35 10.91 10.96 31,898 -0.37(-3.27%)
May 02, 2012 11.60 11.62 10.98 11.33 95,586 -0.34(-2.88%)
May 01, 2012 12.21 12.21 11.60 11.67 76,009 -0.30(-2.47%)
Apr 30, 2012 12.09 12.21 11.96 11.96 20,553 -0.18(-1.44%)
Apr 27, 2012 12.21 12.21 11.86 12.14 16,930 -0.07(-0.61%)
Apr 26, 2012 12.12 12.21 12.04 12.21 17,611 +0.01(+0.10%)
Apr 25, 2012 12.02 12.20 11.91 12.20 13,448 +0.30(+2.49%)
Apr 24, 2012 12.09 12.31 11.89 11.90 97,564 +0.01(+0.12%)
Apr 23, 2012 11.78 11.92 11.52 11.89 59,415 +0.11(+0.96%)
Apr 20, 2012 11.74 11.84 11.42 11.78 26,167 +0.12(+1.02%)
Apr 19, 2012 11.96 11.96 11.37 11.66 71,080 -0.23(-1.91%)
Apr 18, 2012 11.86 11.96 11.78 11.88 89,883 +0.04(+0.37%)
Apr 17, 2012 11.89 11.89 11.73 11.84 67,319 +0.03(+0.29%)
Apr 16, 2012 11.78 11.84 11.70 11.81 45,626 +0.03(+0.23%)
Apr 13, 2012 11.72 12.06 11.63 11.78 76,560 +0.29(+2.51%)
Apr 12, 2012 11.53 11.63 11.47 11.49 32,660 +0.02(+0.15%)
Apr 11, 2012 11.30 11.55 11.29 11.47 60,976 +0.25(+2.20%)
Apr 10, 2012 11.60 11.60 11.23 11.23 34,302 -0.20(-1.79%)
Apr 09, 2012 11.98 11.98 11.11 11.43 176,102 +0.43(+3.88%)
Apr 05, 2012 10.81 11.10 10.61 11.00 100,778 +0.15(+1.36%)
Apr 04, 2012 10.86 10.98 10.70 10.86 25,579 -0.00(-0.00%)
Apr 03, 2012 10.66 10.86 10.66 10.86 65,507 +0.24(+2.25%)
Apr 02, 2012 10.62 10.66 10.49 10.62 35,388 -0.03(-0.25%)
Mar 30, 2012 10.65 10.73 10.46 10.64 25,599 +0.04(+0.36%)
Mar 29, 2012 10.54 10.61 10.53 10.61 23,938 +0.02(+0.20%)
Mar 28, 2012 10.65 10.65 10.46 10.58 27,658 -0.02(-0.21%)
Mar 27, 2012 10.44 10.61 10.44 10.61 21,793 +0.03(+0.31%)
Mar 26, 2012 10.59 10.66 10.43 10.57 51,195 -0.04(-0.34%)
Mar 23, 2012 10.64 10.67 10.61 10.61 8,916 +0.00(+0.00%)
Mar 22, 2012 10.56 10.73 10.56 10.61 4,053 +0.00(+0.00%)
Mar 21, 2012 10.65 10.70 10.49 10.61 25,928 -0.00(-0.00%)
Mar 20, 2012 10.50 10.65 10.24 10.61 85,388 -0.02(-0.23%)
Mar 19, 2012 10.61 10.68 10.61 10.63 42,128 +0.00(+0.00%)
Mar 16, 2012 10.66 10.73 10.60 10.63 24,878 +0.02(+0.23%)
Mar 15, 2012 10.59 10.63 10.49 10.61 57,222 +0.02(+0.16%)
Mar 14, 2012 10.64 10.66 10.50 10.59 46,372 -0.09(-0.81%)
Mar 13, 2012 10.62 10.73 10.32 10.68 20,971 +0.21(+2.04%)
Mar 12, 2012 10.48 10.56 10.30 10.46 13,467 -0.07(-0.63%)
Mar 09, 2012 10.49 10.63 10.36 10.53 26,001 +0.06(+0.53%)
Mar 08, 2012 10.48 10.53 10.34 10.48 21,698 +0.18(+1.73%)
Mar 07, 2012 10.17 10.38 10.17 10.30 13,423 +0.01(+0.12%)
Mar 06, 2012 10.16 10.30 10.09 10.29 47,802 +0.01(+0.12%)
Mar 05, 2012 10.52 10.60 10.27 10.27 38,715 -0.25(-2.40%)
Mar 02, 2012 10.50 10.54 10.35 10.53 26,890 +0.05(+0.47%)
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.