Skip to main content

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 (%)
Jan 31, 2018 20.87 21.17 20.84 21.11 210,265 +0.36(+1.72%)
Jan 30, 2018 20.82 21.03 20.80 20.75 391,285 -0.13(-0.60%)
Jan 29, 2018 21.19 21.50 20.84 20.88 388,876 -0.31(-1.48%)
Jan 26, 2018 20.97 21.19 20.90 21.19 325,482 +0.34(+1.62%)
Jan 25, 2018 20.86 20.97 20.70 20.85 278,347 +0.03(+0.16%)
Jan 24, 2018 20.93 21.11 20.57 20.82 405,282 -0.05(-0.22%)
Jan 23, 2018 20.74 20.87 20.62 20.86 315,667 +0.24(+1.19%)
Jan 22, 2018 20.33 20.65 20.26 20.62 265,653 +0.27(+1.31%)
Jan 19, 2018 20.08 20.35 20.07 20.35 159,662 +0.27(+1.34%)
Jan 18, 2018 20.05 20.12 20.00 20.08 135,358 -0.03(-0.16%)
Jan 17, 2018 20.12 20.24 19.93 20.12 189,846 +0.01(+0.05%)
Jan 16, 2018 20.26 20.26 19.93 20.11 241,296 -0.01(-0.04%)
Jan 12, 2018 20.11 20.11 20.11 0 -0.16(-0.78%)
Jan 11, 2018 20.38 20.40 20.22 20.27 236,542 -0.06(-0.30%)
Jan 10, 2018 20.16 20.40 20.11 20.33 292,455 +0.27(+1.35%)
Jan 09, 2018 19.90 20.26 19.90 20.06 289,373 +0.16(+0.81%)
Jan 08, 2018 19.86 19.94 19.76 19.90 156,024 +0.03(+0.16%)
Jan 05, 2018 20.26 20.26 19.78 19.87 426,905 -0.28(-1.41%)
Jan 04, 2018 19.71 20.24 19.70 20.15 316,195 +0.47(+2.38%)
Jan 03, 2018 19.68 19.94 19.62 19.68 399,605 +0.12(+0.63%)
Jan 02, 2018 19.20 19.61 19.18 19.56 327,508 +0.49(+2.57%)
Dec 29, 2017 19.07 19.07 19.07 0 +0.07(+0.38%)
Dec 28, 2017 19.01 19.14 18.87 19.00 263,277 +0.03(+0.15%)
Dec 27, 2017 18.94 19.15 18.77 18.97 390,888 -0.10(-0.53%)
Dec 26, 2017 18.95 19.39 18.95 19.07 312,002 +0.04(+0.19%)
Dec 22, 2017 19.01 19.13 18.94 19.04 247,791 +0.12(+0.65%)
Dec 21, 2017 18.71 19.16 18.68 18.91 434,466 +0.20(+1.08%)
Dec 20, 2017 18.57 18.80 18.41 18.71 357,392 +0.26(+1.40%)
Dec 19, 2017 18.61 18.64 18.37 18.45 324,254 -0.21(-1.10%)
Dec 18, 2017 18.62 18.91 18.62 18.66 462,071 +0.02(+0.10%)
Dec 15, 2017 18.63 18.66 18.36 18.64 415,328 -0.02(-0.12%)
Dec 14, 2017 18.72 18.79 18.62 18.66 229,781 -0.10(-0.56%)
Dec 13, 2017 18.77 18.89 18.69 18.77 257,422 -0.05(-0.29%)
Dec 12, 2017 18.99 18.99 18.78 18.82 239,290 -0.17(-0.89%)
Dec 11, 2017 19.07 19.16 18.94 18.99 188,417 -0.06(-0.30%)
Dec 08, 2017 19.28 19.29 18.96 19.05 163,610 -0.18(-0.95%)
Dec 07, 2017 18.87 19.23 18.87 19.23 139,926 +0.39(+2.08%)
Dec 06, 2017 19.04 19.07 18.71 18.84 169,668 -0.23(-1.19%)
Dec 05, 2017 18.93 19.29 18.93 19.07 128,288 +0.15(+0.82%)
Dec 04, 2017 19.08 19.42 18.89 18.91 281,001 -0.12(-0.64%)
Dec 01, 2017 19.08 19.23 18.82 19.03 202,667 -0.12(-0.64%)
Nov 30, 2017 19.39 19.43 19.16 19.16 187,072 -0.12(-0.63%)
Nov 29, 2017 19.28 19.54 19.18 19.28 215,992 +0.10(+0.54%)
Nov 28, 2017 19.01 19.33 18.99 19.17 214,950 +0.10(+0.53%)
Nov 27, 2017 19.34 19.38 18.96 19.07 116,909 -0.18(-0.93%)
Nov 24, 2017 19.35 19.71 19.25 19.25 51,358 -0.05(-0.24%)
Nov 22, 2017 18.91 19.43 18.91 19.30 239,407 +0.39(+2.04%)
Nov 21, 2017 18.72 19.04 18.72 18.91 228,075 +0.23(+1.23%)
Nov 20, 2017 19.00 19.07 18.56 18.68 387,842 -0.34(-1.78%)
Nov 17, 2017 18.98 19.12 18.81 19.02 194,473 +0.07(+0.36%)
Nov 16, 2017 19.28 19.43 18.95 18.95 267,876 -0.24(-1.26%)
Nov 15, 2017 19.07 19.25 18.62 19.19 230,798 +0.17(+0.89%)
Nov 14, 2017 19.24 19.62 18.78 19.03 439,132 -0.31(-1.60%)
Nov 13, 2017 20.04 20.08 19.23 19.34 521,408 -0.71(-3.52%)
Nov 10, 2017 20.21 20.61 19.88 20.04 305,385 -0.27(-1.33%)
Nov 09, 2017 20.66 20.66 20.25 20.31 372,881 -0.06(-0.31%)
Nov 08, 2017 20.66 20.82 20.22 20.37 698,224 -0.13(-0.65%)
Nov 07, 2017 20.82 20.85 20.41 20.51 191,864 -0.25(-1.18%)
Nov 06, 2017 20.33 20.99 20.33 20.75 649,565 +0.42(+2.07%)
Nov 03, 2017 20.33 20.51 19.62 20.33 398,421 +0.79(+4.04%)
Nov 02, 2017 19.74 19.92 19.37 19.54 318,457 -0.07(-0.34%)
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.