Icahn Enterprises (NQ: IEP )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.07 30.14 29.53 29.53 119,319 -0.20(-0.69%)
Mar 28, 2019 29.94 29.96 29.55 29.73 84,326 -0.03(-0.11%)
Mar 27, 2019 29.77 29.94 29.49 29.77 142,618 -0.16(-0.54%)
Mar 26, 2019 29.62 30.07 29.62 29.93 104,671 +0.44(+1.49%)
Mar 25, 2019 29.55 29.86 29.49 29.49 169,688 -0.18(-0.62%)
Mar 22, 2019 29.96 29.96 29.55 29.67 105,815 -0.38(-1.26%)
Mar 21, 2019 29.82 30.10 29.73 30.05 87,242 +0.20(+0.65%)
Mar 20, 2019 30.09 30.27 29.78 29.86 130,315 -0.24(-0.80%)
Mar 19, 2019 30.03 30.55 29.90 30.10 238,073 +0.25(+0.83%)
Mar 18, 2019 29.51 30.14 29.22 29.85 201,553 +0.31(+1.03%)
Mar 15, 2019 29.51 29.86 29.33 29.54 175,296 +0.25(+0.86%)
Mar 14, 2019 29.17 29.45 29.17 29.29 97,586 +0.12(+0.42%)
Mar 13, 2019 29.29 29.53 29.09 29.17 131,049 +0.11(+0.38%)
Mar 12, 2019 29.34 29.82 29.01 29.06 159,416 -0.42(-1.42%)
Mar 11, 2019 28.61 29.50 28.53 29.48 194,485 +0.90(+3.16%)
Mar 08, 2019 29.00 29.02 28.33 28.57 372,442 -0.72(-2.45%)
Mar 07, 2019 29.52 29.52 29.03 29.29 417,886 +0.02(+0.08%)
Mar 06, 2019 29.98 30.07 29.01 29.27 558,685 -0.65(-2.16%)
Mar 05, 2019 30.71 30.83 29.90 29.91 309,526 -0.74(-2.42%)
Mar 04, 2019 30.85 31.05 30.27 30.65 452,263 +0.34(+1.11%)
Mar 01, 2019 29.49 30.63 29.47 30.32 386,586 +0.88(+2.97%)
Feb 28, 2019 28.93 30.40 28.72 29.44 527,819 +0.91(+3.18%)
Feb 27, 2019 28.08 28.53 27.88 28.53 136,506 +0.64(+2.29%)
Feb 26, 2019 28.14 28.21 27.76 27.89 113,848 -0.15(-0.54%)
Feb 25, 2019 28.13 28.14 27.86 28.05 103,018 +0.30(+1.09%)
Feb 22, 2019 27.99 28.09 27.74 27.74 136,516 +0.01(+0.03%)
Feb 21, 2019 28.14 28.21 27.74 27.74 96,878 -0.47(-1.67%)
Feb 20, 2019 27.97 28.22 27.85 28.21 141,422 +0.23(+0.81%)
Feb 19, 2019 27.57 28.01 27.57 27.98 137,147 +0.39(+1.41%)
Feb 15, 2019 27.65 27.94 27.49 27.59 152,666 -0.30(-1.08%)
Feb 14, 2019 27.89 28.14 27.66 27.89 89,422 -0.10(-0.37%)
Feb 13, 2019 27.74 28.07 27.63 28.00 170,292 +0.42(+1.51%)
Feb 12, 2019 27.42 27.58 27.11 27.58 141,225 +0.44(+1.61%)
Feb 11, 2019 27.38 27.46 27.05 27.15 94,938 -0.14(-0.51%)
Feb 08, 2019 27.29 27.49 26.87 27.28 108,759 +0.01(+0.04%)
Feb 07, 2019 27.60 27.63 26.79 27.27 197,860 -0.35(-1.26%)
Feb 06, 2019 27.51 27.76 27.35 27.62 186,338 +0.08(+0.30%)
Feb 05, 2019 26.95 27.54 26.77 27.54 216,710 +0.98(+3.69%)
Feb 04, 2019 26.96 27.06 26.54 26.56 417,185 -0.29(-1.06%)
Feb 01, 2019 27.54 27.57 26.69 26.84 259,406 -0.79(-2.85%)
Jan 31, 2019 26.88 27.63 26.88 27.63 163,385 +0.62(+2.30%)
Jan 30, 2019 26.83 27.01 26.55 27.01 152,767 +0.28(+1.04%)
Jan 29, 2019 26.75 26.99 26.55 26.73 150,887 +0.25(+0.93%)
Jan 28, 2019 26.35 26.99 26.35 26.49 131,936 -0.17(-0.64%)
Jan 25, 2019 26.54 26.77 26.37 26.66 170,330 +0.29(+1.11%)
Jan 24, 2019 26.32 26.74 26.09 26.37 123,846 +0.11(+0.41%)
Jan 23, 2019 26.83 27.04 25.86 26.26 278,597 -0.52(-1.92%)
Jan 22, 2019 27.42 27.49 26.61 26.77 186,396 -0.53(-1.93%)
Jan 18, 2019 27.58 27.66 27.17 27.30 294,482 +0.02(+0.06%)
Jan 17, 2019 27.00 27.42 26.95 27.28 249,007 +0.23(+0.83%)
Jan 16, 2019 26.61 27.24 26.61 27.06 231,598 +0.58(+2.20%)
Jan 15, 2019 25.96 26.48 25.89 26.48 172,962 +0.62(+2.39%)
Jan 14, 2019 26.00 26.35 25.86 25.86 192,114 -0.31(-1.20%)
Jan 11, 2019 25.87 26.17 25.63 26.17 180,423 +0.23(+0.90%)
Jan 10, 2019 25.77 26.01 25.41 25.94 197,567 -0.03(-0.11%)
Jan 09, 2019 26.25 26.35 25.96 25.96 178,165 -0.06(-0.21%)
Jan 08, 2019 25.76 26.34 25.73 26.02 320,463 +0.46(+1.80%)
Jan 07, 2019 25.03 25.68 24.64 25.56 369,954 +0.93(+3.76%)
Jan 04, 2019 24.26 25.14 24.17 24.63 237,957 +0.68(+2.85%)
Jan 03, 2019 23.80 24.00 23.40 23.95 189,914 +0.08(+0.35%)
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.