Icahn Enterprises (NQ: IEP )

12.94 -0.18 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.43 18.97 18.43 18.66 257,284 +0.17(+0.93%)
Mar 30, 2016 18.93 19.27 18.38 18.49 354,157 -0.44(-2.31%)
Mar 29, 2016 18.65 19.12 18.38 18.93 251,439 +0.21(+1.12%)
Mar 28, 2016 19.03 19.09 18.71 18.72 245,145 -0.37(-1.94%)
Mar 24, 2016 18.65 19.09 19.09 19.09 238,533 +0.29(+1.54%)
Mar 23, 2016 19.48 19.53 18.79 18.80 271,046 -0.56(-2.87%)
Mar 22, 2016 19.27 19.49 19.05 19.35 351,985 +0.03(+0.15%)
Mar 21, 2016 19.26 19.42 19.17 19.32 318,117 +0.05(+0.26%)
Mar 18, 2016 19.54 19.57 19.09 19.27 327,963 -0.12(-0.60%)
Mar 17, 2016 19.62 19.81 19.39 19.39 749,717 -0.09(-0.46%)
Mar 16, 2016 18.69 19.59 18.69 19.48 573,895 +0.79(+4.21%)
Mar 15, 2016 18.53 18.93 18.41 18.69 252,402 +0.04(+0.21%)
Mar 14, 2016 18.96 19.29 18.63 18.65 223,839 -0.29(-1.52%)
Mar 11, 2016 18.96 19.17 18.81 18.94 225,231 +0.28(+1.49%)
Mar 10, 2016 18.94 18.98 18.40 18.66 189,613 -0.10(-0.52%)
Mar 09, 2016 18.69 19.17 18.66 18.76 265,451 +0.08(+0.44%)
Mar 08, 2016 19.23 19.51 18.39 18.68 628,582 -0.68(-3.52%)
Mar 07, 2016 19.83 19.96 19.25 19.36 331,291 -0.32(-1.61%)
Mar 04, 2016 18.97 19.68 18.81 19.67 467,386 +0.90(+4.78%)
Mar 03, 2016 19.68 19.74 18.65 18.78 901,460 -0.74(-3.81%)
Mar 02, 2016 18.59 19.57 18.42 19.52 1,976,345 +1.21(+6.58%)
Mar 01, 2016 17.87 18.45 17.08 18.32 1,099,077 +1.10(+6.37%)
Feb 29, 2016 17.46 18.13 16.50 17.22 1,643,598 +0.61(+3.68%)
Feb 26, 2016 15.05 16.63 15.05 16.61 992,630 +1.60(+10.68%)
Feb 25, 2016 14.99 15.07 14.53 15.01 240,167 +0.17(+1.15%)
Feb 24, 2016 14.36 14.94 14.23 14.83 455,794 +0.19(+1.32%)
Feb 23, 2016 14.45 14.73 14.45 14.64 303,506 +0.19(+1.32%)
Feb 22, 2016 13.82 14.60 13.82 14.45 810,010 +0.34(+2.42%)
Feb 19, 2016 16.05 16.05 13.63 14.11 1,567,563 -1.77(-11.12%)
Feb 18, 2016 15.92 16.06 15.39 15.87 496,811 +0.17(+1.11%)
Feb 17, 2016 14.98 15.80 14.81 15.70 770,991 +0.94(+6.35%)
Feb 16, 2016 13.89 14.81 13.89 14.76 539,365 +1.16(+8.53%)
Feb 12, 2016 13.12 13.60 13.60 13.60 535,256 +0.74(+5.78%)
Feb 11, 2016 12.30 13.02 12.30 12.86 586,121 -0.08(-0.60%)
Feb 10, 2016 13.60 13.89 12.57 12.94 735,976 -0.71(-5.20%)
Feb 09, 2016 13.70 14.26 13.47 13.64 726,688 -0.27(-1.91%)
Feb 08, 2016 14.76 14.86 13.91 13.91 1,082,867 -0.87(-5.86%)
Feb 05, 2016 15.27 15.36 14.76 14.78 221,459 -0.58(-3.75%)
Feb 04, 2016 14.81 15.51 14.76 15.35 231,359 +0.47(+3.19%)
Feb 03, 2016 14.88 15.05 14.76 14.88 190,771 +0.00(+0.00%)
Feb 02, 2016 15.44 15.49 14.80 14.88 398,588 -0.62(-4.00%)
Feb 01, 2016 15.25 15.69 15.18 15.50 579,027 +0.26(+1.71%)
Jan 29, 2016 15.06 15.54 15.01 15.24 459,830 +0.18(+1.19%)
Jan 28, 2016 15.30 15.30 14.94 15.06 221,594 -0.12(-0.76%)
Jan 27, 2016 15.18 15.34 14.93 15.17 326,575 -0.04(-0.25%)
Jan 26, 2016 15.34 15.58 14.94 15.21 269,052 -0.10(-0.64%)
Jan 25, 2016 15.69 15.92 15.05 15.31 248,681 -0.39(-2.49%)
Jan 22, 2016 15.29 15.72 15.29 15.70 201,193 +0.48(+3.16%)
Jan 21, 2016 15.33 15.63 15.16 15.22 330,100 -0.11(-0.74%)
Jan 20, 2016 14.98 15.39 14.18 15.33 1,092,508 -0.16(-1.06%)
Jan 19, 2016 16.91 16.91 15.19 15.50 728,930 -1.24(-7.38%)
Jan 15, 2016 16.18 16.73 16.73 16.73 671,749 -0.16(-0.98%)
Jan 14, 2016 16.38 17.11 15.77 16.90 994,278 +0.45(+2.75%)
Jan 13, 2016 17.05 17.20 16.28 16.45 716,477 -0.58(-3.38%)
Jan 12, 2016 17.08 17.39 16.80 17.02 268,938 -0.01(-0.07%)
Jan 11, 2016 17.36 17.40 16.41 17.03 406,760 -0.27(-1.59%)
Jan 08, 2016 17.50 17.59 17.27 17.31 254,939 +0.03(+0.20%)
Jan 07, 2016 17.84 18.13 17.22 17.27 772,580 -0.78(-4.30%)
Jan 06, 2016 18.15 18.42 18.02 18.05 392,047 -0.34(-1.87%)
Jan 05, 2016 18.61 18.85 18.28 18.39 397,582 -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.