Icahn Enterprises (NQ: IEP )

13.12 UNCHANGED
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 28, 2013 13.93 14.05 13.56 13.68 1,103,305 -0.30(-2.17%)
Mar 27, 2013 14.11 14.35 13.90 13.99 732,508 -0.20(-1.38%)
Mar 26, 2013 14.23 14.32 13.87 14.18 541,668 -0.02(-0.11%)
Mar 25, 2013 14.59 14.64 14.16 14.20 903,566 -0.22(-1.53%)
Mar 22, 2013 14.54 14.56 14.06 14.42 691,052 +0.09(+0.60%)
Mar 21, 2013 14.39 14.66 14.31 14.33 521,778 -0.16(-1.13%)
Mar 20, 2013 14.73 14.82 14.06 14.50 1,071,664 -0.16(-1.10%)
Mar 19, 2013 14.94 15.08 14.34 14.66 605,315 -0.30(-1.98%)
Mar 18, 2013 15.07 15.18 14.87 14.95 640,306 -0.28(-1.86%)
Mar 15, 2013 15.31 15.31 15.07 15.24 400,589 -0.06(-0.41%)
Mar 14, 2013 15.21 15.37 15.21 15.30 251,058 +0.09(+0.61%)
Mar 13, 2013 15.35 15.38 15.19 15.21 190,724 -0.17(-1.09%)
Mar 12, 2013 15.41 15.41 15.26 15.38 187,493 +0.01(+0.08%)
Mar 11, 2013 15.55 15.55 15.26 15.36 375,621 +0.10(+0.66%)
Mar 08, 2013 15.53 15.54 15.26 15.26 563,545 -0.06(-0.38%)
Mar 07, 2013 15.56 15.56 15.31 15.32 843,893 +0.01(+0.07%)
Mar 06, 2013 15.66 15.67 15.14 15.31 443,877 -0.16(-1.04%)
Mar 05, 2013 15.69 15.69 15.31 15.47 838,822 +0.06(+0.41%)
Mar 04, 2013 15.19 15.65 15.09 15.41 1,463,139 +0.33(+2.21%)
Mar 01, 2013 15.82 15.82 15.06 15.07 8,343,561 -2.87(-16.00%)
Feb 28, 2013 18.18 18.46 17.89 17.95 238,888 -0.19(-1.05%)
Feb 27, 2013 18.45 18.58 18.10 18.14 153,140 -0.48(-2.56%)
Feb 26, 2013 17.48 18.61 17.48 18.61 499,036 +1.46(+8.52%)
Feb 22, 2013 17.64 18.06 16.82 17.15 402,182 -0.54(-3.08%)
Feb 21, 2013 16.73 17.77 15.95 17.70 442,451 +0.91(+5.44%)
Feb 20, 2013 16.99 17.78 16.42 16.78 469,208 -1.05(-5.88%)
Feb 19, 2013 19.21 20.07 17.57 17.83 886,313 -2.50(-12.29%)
Feb 15, 2013 22.59 22.78 18.97 20.33 1,155,476 -1.55(-7.07%)
Feb 14, 2013 20.19 22.09 20.08 21.88 653,300 +2.08(+10.53%)
Feb 13, 2013 18.54 19.83 18.29 19.79 648,393 +1.67(+9.23%)
Feb 12, 2013 17.57 18.83 17.52 18.12 584,808 +0.83(+4.81%)
Feb 11, 2013 15.31 17.52 15.31 17.29 609,602 +2.24(+14.90%)
Feb 08, 2013 15.36 15.41 14.81 15.05 88,082 -0.38(-2.46%)
Feb 07, 2013 15.61 15.78 15.19 15.43 53,450 -0.29(-1.82%)
Feb 06, 2013 15.73 15.80 15.46 15.71 67,559 +0.15(+0.95%)
Feb 04, 2013 15.74 15.94 15.44 15.57 73,044 -0.10(-0.61%)
Feb 01, 2013 15.10 15.71 15.10 15.66 59,122 +0.63(+4.19%)
Jan 31, 2013 15.65 15.76 14.81 15.03 75,578 -0.50(-3.22%)
Jan 30, 2013 15.57 15.75 13.98 15.53 222,345 -0.23(-1.43%)
Jan 29, 2013 15.97 16.36 15.63 15.76 266,964 -0.24(-1.48%)
Jan 28, 2013 16.04 16.04 15.74 15.99 128,379 +0.15(+0.97%)
Jan 25, 2013 16.04 16.04 15.69 15.84 153,001 +0.03(+0.16%)
Jan 24, 2013 15.22 16.01 15.22 15.82 235,900 +0.75(+5.00%)
Jan 23, 2013 15.00 15.11 14.79 15.06 100,104 +0.23(+1.54%)
Jan 22, 2013 14.72 14.94 14.57 14.83 101,367 +0.33(+2.25%)
Jan 18, 2013 14.85 14.86 14.42 14.51 157,817 -0.18(-1.21%)
Jan 17, 2013 15.04 15.30 14.63 14.69 133,159 -0.25(-1.66%)
Jan 16, 2013 14.15 15.28 14.11 14.93 225,109 +0.78(+5.53%)
Jan 15, 2013 13.93 14.30 13.74 14.15 163,322 +0.31(+2.23%)
Jan 14, 2013 13.58 14.00 13.37 13.84 94,702 +0.43(+3.18%)
Jan 11, 2013 13.03 13.74 13.03 13.42 93,758 +0.54(+4.17%)
Jan 10, 2013 13.92 13.93 12.80 12.88 165,991 -1.04(-7.47%)
Jan 09, 2013 13.69 13.95 13.56 13.92 204,252 +0.36(+2.67%)
Jan 08, 2013 13.08 13.64 13.05 13.56 173,854 +0.64(+4.94%)
Jan 07, 2013 12.88 12.99 12.61 12.92 134,525 +0.18(+1.42%)
Jan 04, 2013 12.14 12.90 12.14 12.74 144,699 +0.71(+5.91%)
Jan 03, 2013 12.14 12.21 11.95 12.03 100,000 +0.03(+0.23%)
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.