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, 2019 29.02 30.49 28.81 29.53 526,148 +0.91(+3.18%)
Feb 27, 2019 28.17 28.62 27.97 28.62 136,074 +0.64(+2.29%)
Feb 26, 2019 28.23 28.30 27.85 27.98 113,488 -0.15(-0.54%)
Feb 25, 2019 28.22 28.23 27.95 28.13 102,692 +0.30(+1.09%)
Feb 22, 2019 28.08 28.17 27.83 27.83 136,084 +0.01(+0.03%)
Feb 21, 2019 28.23 28.30 27.82 27.82 96,572 -0.47(-1.67%)
Feb 20, 2019 28.06 28.31 27.94 28.30 140,974 +0.23(+0.81%)
Feb 19, 2019 27.66 28.10 27.66 28.07 136,713 +0.39(+1.41%)
Feb 15, 2019 27.74 28.03 27.58 27.68 152,183 -0.30(-1.08%)
Feb 14, 2019 27.98 28.23 27.75 27.98 89,139 -0.10(-0.37%)
Feb 13, 2019 27.83 28.16 27.72 28.09 169,753 +0.42(+1.51%)
Feb 12, 2019 27.50 27.67 27.19 27.67 140,778 +0.44(+1.61%)
Feb 11, 2019 27.47 27.55 27.14 27.23 94,637 -0.14(-0.51%)
Feb 08, 2019 27.38 27.58 26.95 27.37 108,414 +0.01(+0.04%)
Feb 07, 2019 27.69 27.71 26.87 27.36 197,234 -0.35(-1.26%)
Feb 06, 2019 27.60 27.84 27.43 27.71 185,748 +0.08(+0.30%)
Feb 05, 2019 27.03 27.63 26.85 27.63 216,024 +0.98(+3.69%)
Feb 04, 2019 27.05 27.15 26.62 26.64 415,865 -0.29(-1.06%)
Feb 01, 2019 27.63 27.66 26.78 26.93 258,585 -0.79(-2.85%)
Jan 31, 2019 26.97 27.72 26.97 27.72 162,868 +0.62(+2.30%)
Jan 30, 2019 26.91 27.10 26.64 27.10 152,283 +0.28(+1.04%)
Jan 29, 2019 26.83 27.07 26.64 26.82 150,409 +0.25(+0.93%)
Jan 28, 2019 26.44 27.07 26.44 26.57 131,518 -0.17(-0.64%)
Jan 25, 2019 26.62 26.86 26.46 26.74 169,791 +0.29(+1.11%)
Jan 24, 2019 26.41 26.83 26.17 26.45 123,454 +0.11(+0.41%)
Jan 23, 2019 26.91 27.13 25.94 26.34 277,715 -0.52(-1.92%)
Jan 22, 2019 27.51 27.58 26.70 26.86 185,806 -0.53(-1.93%)
Jan 18, 2019 27.67 27.75 27.26 27.39 293,550 +0.02(+0.06%)
Jan 17, 2019 27.09 27.50 27.04 27.37 248,219 +0.23(+0.83%)
Jan 16, 2019 26.70 27.32 26.70 27.14 230,865 +0.58(+2.20%)
Jan 15, 2019 26.04 26.56 25.97 26.56 172,414 +0.62(+2.39%)
Jan 14, 2019 26.08 26.43 25.94 25.94 191,506 -0.31(-1.20%)
Jan 11, 2019 25.95 26.25 25.71 26.25 179,852 +0.23(+0.90%)
Jan 10, 2019 25.85 26.09 25.49 26.02 196,942 -0.03(-0.11%)
Jan 09, 2019 26.34 26.43 26.05 26.05 177,601 -0.06(-0.21%)
Jan 08, 2019 25.84 26.43 25.81 26.10 319,448 +0.46(+1.80%)
Jan 07, 2019 25.11 25.76 24.71 25.64 368,783 +0.93(+3.76%)
Jan 04, 2019 24.34 25.22 24.25 24.71 237,204 +0.68(+2.85%)
Jan 03, 2019 23.87 24.08 23.48 24.03 189,313 +0.08(+0.35%)
Jan 02, 2019 22.34 24.35 22.34 23.94 407,893 +1.25(+5.52%)
Dec 31, 2018 23.28 23.46 22.56 22.69 292,292 -0.26(-1.13%)
Dec 28, 2018 22.26 23.32 22.18 22.95 346,373 +0.81(+3.68%)
Dec 27, 2018 22.20 22.21 21.41 22.14 372,521 -0.36(-1.59%)
Dec 26, 2018 20.27 22.51 20.27 22.49 531,149 +2.36(+11.71%)
Dec 24, 2018 21.08 21.08 20.01 20.14 719,914 -0.94(-4.45%)
Dec 21, 2018 22.00 22.00 21.04 21.07 527,484 -0.99(-4.47%)
Dec 20, 2018 22.57 22.70 21.52 22.06 633,371 -0.62(-2.75%)
Dec 19, 2018 23.85 24.23 22.68 22.68 308,881 -1.00(-4.23%)
Dec 18, 2018 23.88 23.95 22.49 23.69 622,909 -0.04(-0.15%)
Dec 17, 2018 24.51 24.96 23.42 23.72 322,683 -0.83(-3.37%)
Dec 14, 2018 25.64 26.27 24.45 24.55 390,896 -1.28(-4.97%)
Dec 13, 2018 26.36 26.36 25.65 25.83 134,129 -0.52(-1.98%)
Dec 12, 2018 25.84 26.36 25.84 26.35 122,375 +0.71(+2.78%)
Dec 11, 2018 25.98 26.21 25.63 25.64 165,112 -0.14(-0.55%)
Dec 10, 2018 26.19 26.66 25.48 25.78 223,988 -0.35(-1.35%)
Dec 07, 2018 26.44 26.90 26.06 26.14 125,016 -0.46(-1.73%)
Dec 06, 2018 26.11 26.70 25.56 26.60 273,434 +0.08(+0.30%)
Dec 04, 2018 27.47 27.55 26.35 26.52 171,551 -0.83(-3.04%)
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.