Icahn Enterprises (NQ: IEP )

13.45 +0.10 (+0.75%)
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 28, 2013 13.97 14.10 13.60 13.73 1,099,813 -0.30(-2.17%)
Mar 27, 2013 14.16 14.40 13.95 14.03 730,189 -0.20(-1.38%)
Mar 26, 2013 14.28 14.37 13.92 14.23 539,953 -0.02(-0.11%)
Mar 25, 2013 14.64 14.69 14.20 14.24 900,706 -0.22(-1.53%)
Mar 22, 2013 14.58 14.61 14.11 14.47 688,864 +0.09(+0.60%)
Mar 21, 2013 14.44 14.70 14.35 14.38 520,127 -0.16(-1.13%)
Mar 20, 2013 14.78 14.87 14.10 14.54 1,068,272 -0.16(-1.10%)
Mar 19, 2013 14.99 15.13 14.38 14.70 603,399 -0.30(-1.98%)
Mar 18, 2013 15.12 15.22 14.92 15.00 638,279 -0.28(-1.86%)
Mar 15, 2013 15.36 15.36 15.12 15.29 399,321 -0.06(-0.41%)
Mar 14, 2013 15.26 15.42 15.26 15.35 250,263 +0.09(+0.61%)
Mar 13, 2013 15.40 15.43 15.24 15.26 190,120 -0.17(-1.09%)
Mar 12, 2013 15.46 15.46 15.31 15.42 186,900 +0.01(+0.08%)
Mar 11, 2013 15.60 15.60 15.31 15.41 374,432 +0.10(+0.66%)
Mar 08, 2013 15.58 15.59 15.31 15.31 561,761 -0.06(-0.38%)
Mar 07, 2013 15.61 15.61 15.36 15.37 841,222 +0.01(+0.07%)
Mar 06, 2013 15.71 15.72 15.19 15.36 442,472 -0.16(-1.04%)
Mar 05, 2013 15.74 15.74 15.36 15.52 836,167 +0.06(+0.41%)
Mar 04, 2013 15.23 15.70 15.14 15.46 1,458,508 +0.33(+2.21%)
Mar 01, 2013 15.87 15.87 15.11 15.12 8,317,152 -2.88(-16.00%)
Feb 28, 2013 18.23 18.52 17.94 18.00 238,132 -0.19(-1.05%)
Feb 27, 2013 18.51 18.64 18.16 18.20 152,655 -0.48(-2.56%)
Feb 26, 2013 17.53 18.67 17.53 18.67 497,457 +1.47(+8.52%)
Feb 22, 2013 17.69 18.12 16.88 17.21 400,909 -0.55(-3.08%)
Feb 21, 2013 16.78 17.83 16.00 17.75 441,051 +0.92(+5.44%)
Feb 20, 2013 17.05 17.84 16.47 16.84 467,723 -1.05(-5.88%)
Feb 19, 2013 19.27 20.13 17.63 17.89 883,508 -2.51(-12.29%)
Feb 15, 2013 22.67 22.85 19.03 20.40 1,151,819 -1.55(-7.07%)
Feb 14, 2013 20.25 22.16 20.15 21.95 651,232 +2.09(+10.53%)
Feb 13, 2013 18.60 19.89 18.34 19.86 646,340 +1.68(+9.23%)
Feb 12, 2013 17.63 18.89 17.58 18.18 582,957 +0.83(+4.81%)
Feb 11, 2013 15.36 17.58 15.36 17.35 607,672 +2.25(+14.90%)
Feb 08, 2013 15.41 15.46 14.86 15.10 87,803 -0.38(-2.46%)
Feb 07, 2013 15.66 15.83 15.24 15.48 53,280 -0.29(-1.82%)
Feb 06, 2013 15.78 15.85 15.51 15.76 67,345 +0.15(+0.95%)
Feb 04, 2013 15.79 15.99 15.49 15.62 72,813 -0.10(-0.61%)
Feb 01, 2013 15.15 15.76 15.15 15.71 58,935 +0.63(+4.19%)
Jan 31, 2013 15.70 15.81 14.86 15.08 75,339 -0.50(-3.22%)
Jan 30, 2013 15.62 15.80 14.03 15.58 221,641 -0.23(-1.43%)
Jan 29, 2013 16.02 16.41 15.68 15.81 266,119 -0.24(-1.48%)
Jan 28, 2013 16.09 16.09 15.79 16.04 127,972 +0.15(+0.97%)
Jan 25, 2013 16.09 16.09 15.74 15.89 152,516 +0.03(+0.16%)
Jan 24, 2013 15.26 16.06 15.26 15.87 235,154 +0.76(+5.00%)
Jan 23, 2013 15.04 15.16 14.83 15.11 99,787 +0.23(+1.54%)
Jan 22, 2013 14.77 14.98 14.62 14.88 101,046 +0.33(+2.25%)
Jan 18, 2013 14.89 14.91 14.47 14.55 157,317 -0.18(-1.21%)
Jan 17, 2013 15.08 15.34 14.68 14.73 132,737 -0.25(-1.66%)
Jan 16, 2013 14.19 15.32 14.15 14.98 224,397 +0.79(+5.53%)
Jan 15, 2013 13.97 14.35 13.79 14.20 162,805 +0.31(+2.23%)
Jan 14, 2013 13.62 14.04 13.41 13.89 94,403 +0.43(+3.18%)
Jan 11, 2013 13.07 13.79 13.07 13.46 93,462 +0.54(+4.17%)
Jan 10, 2013 13.96 13.98 12.84 12.92 165,465 -1.04(-7.47%)
Jan 09, 2013 13.74 13.99 13.61 13.96 203,605 +0.36(+2.67%)
Jan 08, 2013 13.12 13.69 13.10 13.60 173,304 +0.64(+4.94%)
Jan 07, 2013 12.92 13.03 12.65 12.96 134,099 +0.18(+1.42%)
Jan 04, 2013 12.18 12.94 12.18 12.78 144,241 +0.71(+5.91%)
Jan 03, 2013 12.18 12.24 11.99 12.07 99,684 +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.