Skip to main content

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 (%)
Jan 31, 2018 20.80 21.11 20.77 21.04 210,932 +0.36(+1.72%)
Jan 30, 2018 20.76 20.96 20.73 20.68 392,528 -0.13(-0.60%)
Jan 29, 2018 21.12 21.43 20.77 20.81 390,111 -0.31(-1.48%)
Jan 26, 2018 20.90 21.12 20.83 21.12 326,515 +0.34(+1.62%)
Jan 25, 2018 20.79 20.90 20.63 20.78 279,231 +0.03(+0.16%)
Jan 24, 2018 20.86 21.04 20.51 20.75 406,569 -0.05(-0.22%)
Jan 23, 2018 20.67 20.81 20.55 20.80 316,669 +0.24(+1.19%)
Jan 22, 2018 20.27 20.59 20.20 20.55 266,497 +0.27(+1.31%)
Jan 19, 2018 20.02 20.29 20.00 20.29 160,169 +0.27(+1.34%)
Jan 18, 2018 19.99 20.05 19.94 20.02 135,788 -0.03(-0.16%)
Jan 17, 2018 20.05 20.18 19.86 20.05 190,448 +0.01(+0.05%)
Jan 16, 2018 20.20 20.20 19.86 20.04 242,062 -0.01(-0.04%)
Jan 12, 2018 20.05 20.05 20.05 0 -0.16(-0.78%)
Jan 11, 2018 20.31 20.34 20.16 20.21 237,293 -0.06(-0.30%)
Jan 10, 2018 20.09 20.34 20.05 20.27 293,384 +0.27(+1.35%)
Jan 09, 2018 19.84 20.19 19.84 20.00 290,292 +0.16(+0.81%)
Jan 08, 2018 19.80 19.88 19.70 19.84 156,520 +0.03(+0.16%)
Jan 05, 2018 20.20 20.20 19.72 19.80 428,260 -0.28(-1.41%)
Jan 04, 2018 19.65 20.18 19.64 20.09 317,199 +0.47(+2.38%)
Jan 03, 2018 19.61 19.87 19.55 19.62 400,874 +0.12(+0.63%)
Jan 02, 2018 19.14 19.55 19.12 19.50 328,548 +0.49(+2.57%)
Dec 29, 2017 19.01 19.01 19.01 0 +0.07(+0.38%)
Dec 28, 2017 18.95 19.08 18.81 18.94 264,113 +0.03(+0.15%)
Dec 27, 2017 18.88 19.09 18.71 18.91 392,129 -0.10(-0.53%)
Dec 26, 2017 18.89 19.32 18.89 19.01 312,992 +0.04(+0.19%)
Dec 22, 2017 18.95 19.07 18.88 18.98 248,577 +0.12(+0.65%)
Dec 21, 2017 18.65 19.10 18.62 18.85 435,846 +0.20(+1.08%)
Dec 20, 2017 18.51 18.74 18.35 18.65 358,526 +0.26(+1.40%)
Dec 19, 2017 18.55 18.59 18.31 18.40 325,283 -0.20(-1.10%)
Dec 18, 2017 18.56 18.85 18.56 18.60 463,538 +0.02(+0.10%)
Dec 15, 2017 18.57 18.60 18.30 18.58 416,647 -0.02(-0.12%)
Dec 14, 2017 18.66 18.74 18.56 18.60 230,510 -0.10(-0.56%)
Dec 13, 2017 18.71 18.83 18.63 18.71 258,239 -0.05(-0.29%)
Dec 12, 2017 18.93 18.93 18.72 18.76 240,050 -0.17(-0.89%)
Dec 11, 2017 19.01 19.09 18.88 18.93 189,016 -0.06(-0.30%)
Dec 08, 2017 19.22 19.23 18.90 18.99 164,130 -0.18(-0.95%)
Dec 07, 2017 18.81 19.17 18.81 19.17 140,371 +0.39(+2.08%)
Dec 06, 2017 18.98 19.01 18.65 18.78 170,207 -0.23(-1.19%)
Dec 05, 2017 18.87 19.23 18.87 19.00 128,696 +0.15(+0.82%)
Dec 04, 2017 19.02 19.36 18.83 18.85 281,893 -0.12(-0.64%)
Dec 01, 2017 19.02 19.17 18.76 18.97 203,311 -0.12(-0.64%)
Nov 30, 2017 19.33 19.37 19.09 19.09 187,666 -0.12(-0.63%)
Nov 29, 2017 19.22 19.48 19.12 19.22 216,678 +0.10(+0.54%)
Nov 28, 2017 18.95 19.27 18.93 19.11 215,632 +0.10(+0.53%)
Nov 27, 2017 19.28 19.32 18.90 19.01 117,280 -0.18(-0.93%)
Nov 24, 2017 19.29 19.64 19.19 19.19 51,521 -0.05(-0.24%)
Nov 22, 2017 18.85 19.37 18.85 19.24 240,167 +0.38(+2.04%)
Nov 21, 2017 18.66 18.98 18.66 18.85 228,799 +0.23(+1.23%)
Nov 20, 2017 18.94 19.00 18.50 18.62 389,074 -0.34(-1.78%)
Nov 17, 2017 18.92 19.06 18.75 18.96 195,090 +0.07(+0.36%)
Nov 16, 2017 19.22 19.37 18.89 18.89 268,727 -0.24(-1.26%)
Nov 15, 2017 19.01 19.19 18.56 19.13 231,531 +0.17(+0.89%)
Nov 14, 2017 19.18 19.55 18.73 18.97 440,526 -0.31(-1.60%)
Nov 13, 2017 19.98 20.02 19.16 19.27 523,064 -0.70(-3.52%)
Nov 10, 2017 20.15 20.54 19.82 19.98 306,355 -0.27(-1.33%)
Nov 09, 2017 20.59 20.59 20.19 20.25 374,065 -0.06(-0.31%)
Nov 08, 2017 20.59 20.76 20.16 20.31 700,441 -0.13(-0.65%)
Nov 07, 2017 20.76 20.79 20.34 20.44 192,474 -0.24(-1.18%)
Nov 06, 2017 20.27 20.92 20.27 20.69 651,628 +0.42(+2.07%)
Nov 03, 2017 20.27 20.44 19.56 20.27 399,686 +0.79(+4.04%)
Nov 02, 2017 19.68 19.86 19.30 19.48 319,468 -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.