Skip to main content

Icahn Enterprises (NQ: IEP )

17.05 +0.05 (+0.26%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.38 23.72 23.35 23.65 187,668 +0.40(+1.72%)
Jan 30, 2018 23.33 23.56 23.30 23.25 349,235 -0.14(-0.60%)
Jan 29, 2018 23.74 24.09 23.34 23.39 347,085 -0.35(-1.48%)
Jan 26, 2018 23.49 23.74 23.42 23.74 290,503 +0.38(+1.62%)
Jan 25, 2018 23.37 23.49 23.19 23.36 248,434 +0.04(+0.16%)
Jan 24, 2018 23.45 23.65 23.05 23.32 361,728 -0.05(-0.22%)
Jan 23, 2018 23.24 23.39 23.10 23.38 281,743 +0.27(+1.19%)
Jan 22, 2018 22.78 23.14 22.70 23.10 237,104 +0.30(+1.31%)
Jan 19, 2018 22.50 22.80 22.48 22.80 142,503 +0.30(+1.34%)
Jan 18, 2018 22.47 22.54 22.41 22.50 120,811 -0.04(-0.16%)
Jan 17, 2018 22.54 22.68 22.32 22.54 169,444 +0.01(+0.05%)
Jan 16, 2018 22.70 22.70 22.32 22.53 215,365 -0.01(-0.04%)
Jan 12, 2018 22.53 22.53 22.53 0 -0.18(-0.78%)
Jan 11, 2018 22.83 22.86 22.66 22.71 211,121 -0.07(-0.30%)
Jan 10, 2018 22.58 22.86 22.53 22.78 261,026 +0.30(+1.35%)
Jan 09, 2018 22.30 22.70 22.30 22.48 258,275 +0.18(+0.81%)
Jan 08, 2018 22.26 22.34 22.14 22.30 139,257 +0.04(+0.16%)
Jan 05, 2018 22.70 22.70 22.16 22.26 381,027 -0.32(-1.41%)
Jan 04, 2018 22.08 22.68 22.07 22.58 282,215 +0.52(+2.38%)
Jan 03, 2018 22.05 22.34 21.98 22.05 356,661 +0.14(+0.63%)
Jan 02, 2018 21.51 21.97 21.49 21.92 292,312 +0.55(+2.57%)
Dec 29, 2017 21.37 21.37 21.37 0 +0.08(+0.38%)
Dec 28, 2017 21.30 21.44 21.14 21.29 234,984 +0.03(+0.15%)
Dec 27, 2017 21.22 21.45 21.03 21.26 348,881 -0.11(-0.53%)
Dec 26, 2017 21.23 21.72 21.23 21.37 278,472 +0.04(+0.19%)
Dec 22, 2017 21.30 21.44 21.22 21.33 221,161 +0.14(+0.65%)
Dec 21, 2017 20.97 21.47 20.93 21.19 387,775 +0.23(+1.08%)
Dec 20, 2017 20.81 21.07 20.62 20.97 318,984 +0.29(+1.40%)
Dec 19, 2017 20.85 20.89 20.58 20.68 289,407 -0.23(-1.10%)
Dec 18, 2017 20.86 21.18 20.86 20.91 412,414 +0.02(+0.10%)
Dec 15, 2017 20.88 20.91 20.57 20.89 370,694 -0.02(-0.12%)
Dec 14, 2017 20.97 21.06 20.86 20.91 205,087 -0.12(-0.56%)
Dec 13, 2017 21.03 21.17 20.94 21.03 229,758 -0.06(-0.29%)
Dec 12, 2017 21.28 21.28 21.04 21.09 213,574 -0.19(-0.89%)
Dec 11, 2017 21.37 21.46 21.22 21.28 168,169 -0.06(-0.30%)
Dec 08, 2017 21.61 21.61 21.25 21.34 146,028 -0.21(-0.95%)
Dec 07, 2017 21.15 21.55 21.15 21.55 124,889 +0.44(+2.08%)
Dec 06, 2017 21.33 21.36 20.97 21.11 151,435 -0.25(-1.19%)
Dec 05, 2017 21.21 21.61 21.21 21.36 114,502 +0.17(+0.82%)
Dec 04, 2017 21.37 21.76 21.17 21.19 250,802 -0.14(-0.64%)
Dec 01, 2017 21.38 21.55 21.08 21.32 180,887 -0.14(-0.64%)
Nov 30, 2017 21.72 21.77 21.46 21.46 166,968 -0.14(-0.63%)
Nov 29, 2017 21.60 21.89 21.49 21.60 192,780 +0.12(+0.54%)
Nov 28, 2017 21.30 21.65 21.28 21.48 191,850 +0.11(+0.53%)
Nov 27, 2017 21.67 21.71 21.24 21.37 104,345 -0.20(-0.93%)
Nov 24, 2017 21.68 22.08 21.57 21.57 45,839 -0.05(-0.24%)
Nov 22, 2017 21.19 21.77 21.19 21.62 213,678 +0.43(+2.04%)
Nov 21, 2017 20.97 21.33 20.97 21.19 203,564 +0.26(+1.23%)
Nov 20, 2017 21.29 21.36 20.80 20.93 346,162 -0.38(-1.78%)
Nov 17, 2017 21.26 21.43 21.07 21.31 173,573 +0.08(+0.36%)
Nov 16, 2017 21.60 21.77 21.23 21.24 239,088 -0.27(-1.26%)
Nov 15, 2017 21.36 21.57 20.86 21.51 205,995 +0.19(+0.89%)
Nov 14, 2017 21.55 21.98 21.05 21.32 391,940 -0.35(-1.60%)
Nov 13, 2017 22.45 22.50 21.54 21.66 465,374 -0.79(-3.52%)
Nov 10, 2017 22.65 23.09 22.28 22.45 272,566 -0.30(-1.33%)
Nov 09, 2017 23.14 23.14 22.69 22.76 332,808 -0.07(-0.31%)
Nov 08, 2017 23.14 23.33 22.65 22.83 623,188 -0.15(-0.65%)
Nov 07, 2017 23.33 23.36 22.86 22.98 171,245 -0.28(-1.18%)
Nov 06, 2017 22.78 23.52 22.78 23.25 579,759 +0.47(+2.07%)
Nov 03, 2017 22.78 22.98 21.98 22.78 355,604 +0.88(+4.04%)
Nov 02, 2017 22.12 22.32 21.70 21.90 284,233 -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.