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 (%)
Mar 31, 2016 18.37 18.91 18.37 18.60 258,101 +0.17(+0.93%)
Mar 30, 2016 18.87 19.21 18.32 18.43 355,282 -0.44(-2.31%)
Mar 29, 2016 18.59 19.06 18.33 18.87 252,238 +0.21(+1.12%)
Mar 28, 2016 18.97 19.03 18.65 18.66 245,923 -0.37(-1.94%)
Mar 24, 2016 18.59 19.03 19.03 19.03 239,290 +0.29(+1.54%)
Mar 23, 2016 19.42 19.47 18.73 18.74 271,906 -0.55(-2.88%)
Mar 22, 2016 19.20 19.43 18.99 19.29 353,102 +0.03(+0.15%)
Mar 21, 2016 19.20 19.36 19.11 19.26 319,127 +0.05(+0.26%)
Mar 18, 2016 19.48 19.51 19.03 19.21 329,004 -0.12(-0.60%)
Mar 17, 2016 19.56 19.74 19.33 19.33 752,098 -0.09(-0.46%)
Mar 16, 2016 18.63 19.53 18.63 19.42 575,717 +0.78(+4.21%)
Mar 15, 2016 18.47 18.87 18.35 18.63 253,204 +0.04(+0.21%)
Mar 14, 2016 18.90 19.23 18.57 18.59 224,550 -0.29(-1.52%)
Mar 11, 2016 18.90 19.11 18.75 18.88 225,946 +0.28(+1.49%)
Mar 10, 2016 18.88 18.92 18.34 18.60 190,215 -0.10(-0.52%)
Mar 09, 2016 18.63 19.11 18.60 18.70 266,294 +0.08(+0.44%)
Mar 08, 2016 19.17 19.45 18.33 18.62 630,578 -0.68(-3.52%)
Mar 07, 2016 19.77 19.90 19.19 19.30 332,342 -0.32(-1.61%)
Mar 04, 2016 18.91 19.62 18.75 19.61 468,870 +0.89(+4.78%)
Mar 03, 2016 19.62 19.68 18.59 18.72 904,322 -0.74(-3.81%)
Mar 02, 2016 18.53 19.51 18.37 19.46 1,982,620 +1.20(+6.58%)
Mar 01, 2016 17.81 18.39 17.02 18.26 1,102,566 +1.09(+6.37%)
Feb 29, 2016 17.40 18.07 16.45 17.16 1,648,816 +0.61(+3.68%)
Feb 26, 2016 15.00 16.58 15.00 16.56 995,781 +1.60(+10.68%)
Feb 25, 2016 14.95 15.02 14.48 14.96 240,930 +0.17(+1.15%)
Feb 24, 2016 14.32 14.90 14.18 14.79 457,241 +0.19(+1.32%)
Feb 23, 2016 14.40 14.68 14.40 14.59 304,470 +0.19(+1.32%)
Feb 22, 2016 13.78 14.56 13.78 14.40 812,582 +0.34(+2.42%)
Feb 19, 2016 16.00 16.00 13.59 14.06 1,572,540 -1.76(-11.12%)
Feb 18, 2016 15.87 16.01 15.34 15.82 498,388 +0.17(+1.11%)
Feb 17, 2016 14.93 15.75 14.77 15.65 773,438 +0.93(+6.35%)
Feb 16, 2016 13.85 14.77 13.85 14.72 541,077 +1.16(+8.53%)
Feb 12, 2016 13.08 13.56 13.56 13.56 536,956 +0.74(+5.78%)
Feb 11, 2016 12.26 12.98 12.26 12.82 587,982 -0.08(-0.60%)
Feb 10, 2016 13.55 13.85 12.53 12.89 738,313 -0.71(-5.20%)
Feb 09, 2016 13.65 14.22 13.43 13.60 728,995 -0.27(-1.91%)
Feb 08, 2016 14.71 14.81 13.87 13.87 1,086,305 -0.86(-5.86%)
Feb 05, 2016 15.22 15.31 14.72 14.73 222,162 -0.57(-3.75%)
Feb 04, 2016 14.77 15.47 14.71 15.30 232,094 +0.47(+3.19%)
Feb 03, 2016 14.83 15.01 14.71 14.83 191,376 +0.00(+0.00%)
Feb 02, 2016 15.39 15.44 14.75 14.83 399,853 -0.62(-4.00%)
Feb 01, 2016 15.20 15.64 15.13 15.45 580,866 +0.26(+1.71%)
Jan 29, 2016 15.01 15.49 14.97 15.19 461,290 +0.18(+1.19%)
Jan 28, 2016 15.25 15.25 14.89 15.01 222,297 -0.12(-0.76%)
Jan 27, 2016 15.13 15.29 14.88 15.12 327,612 -0.04(-0.25%)
Jan 26, 2016 15.29 15.53 14.89 15.16 269,906 -0.10(-0.64%)
Jan 25, 2016 15.64 15.87 15.00 15.26 249,471 -0.39(-2.49%)
Jan 22, 2016 15.25 15.67 15.25 15.65 201,831 +0.48(+3.16%)
Jan 21, 2016 15.28 15.58 15.12 15.17 331,148 -0.11(-0.74%)
Jan 20, 2016 14.93 15.34 14.14 15.28 1,095,976 -0.16(-1.06%)
Jan 19, 2016 16.86 16.86 15.14 15.45 731,245 -1.23(-7.38%)
Jan 15, 2016 16.13 16.68 16.68 16.68 673,881 -0.16(-0.98%)
Jan 14, 2016 16.33 17.06 15.72 16.84 997,435 +0.45(+2.74%)
Jan 13, 2016 17.00 17.15 16.23 16.39 718,751 -0.57(-3.38%)
Jan 12, 2016 17.02 17.34 16.75 16.97 269,791 -0.01(-0.07%)
Jan 11, 2016 17.31 17.35 16.36 16.98 408,052 -0.27(-1.59%)
Jan 08, 2016 17.45 17.53 17.22 17.25 255,749 +0.03(+0.20%)
Jan 07, 2016 17.79 18.07 17.16 17.22 775,033 -0.77(-4.30%)
Jan 06, 2016 18.10 18.36 17.96 17.99 393,291 -0.34(-1.87%)
Jan 05, 2016 18.55 18.79 18.23 18.34 398,845 -0.06(-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.