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 (%)
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%)
Jan 02, 2013 12.10 12.24 11.20 12.04 215,562 +0.84(+7.46%)
Dec 31, 2012 10.33 11.33 9.373 11.20 156,698 +0.66(+6.31%)
Dec 28, 2012 10.37 10.57 10.29 10.54 58,240 +0.11(+1.09%)
Dec 27, 2012 10.39 10.53 10.22 10.42 37,520 +0.15(+1.45%)
Dec 26, 2012 10.22 10.44 10.17 10.27 51,978 +0.20(+2.03%)
Dec 24, 2012 10.27 10.40 9.973 10.07 98,763 -0.26(-2.49%)
Dec 21, 2012 10.28 10.56 10.12 10.33 80,394 -0.10(-0.97%)
Dec 20, 2012 10.20 10.53 10.18 10.43 25,087 +0.17(+1.65%)
Dec 19, 2012 10.22 10.35 10.13 10.26 25,290 +0.02(+0.22%)
Dec 18, 2012 10.22 10.27 10.08 10.24 45,382 +0.05(+0.47%)
Dec 17, 2012 10.12 10.19 10.07 10.19 52,423 +0.01(+0.06%)
Dec 14, 2012 10.11 10.18 10.07 10.18 26,108 +0.05(+0.46%)
Dec 13, 2012 10.00 10.15 9.973 10.14 41,555 +0.10(+1.04%)
Dec 12, 2012 10.03 10.17 9.978 10.03 48,603 +0.03(+0.31%)
Dec 11, 2012 10.04 10.04 9.998 10.00 20,708 -0.02(-0.18%)
Dec 10, 2012 9.998 10.02 9.973 10.02 26,779 -0.03(-0.28%)
Dec 07, 2012 10.07 10.19 9.950 10.05 24,198 -0.03(-0.25%)
Dec 06, 2012 10.24 10.24 9.990 10.07 20,827 -0.12(-1.16%)
Dec 05, 2012 10.03 10.32 9.960 10.19 17,928 +0.05(+0.52%)
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.