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 (%)
Feb 28, 2019 28.93 30.40 28.72 29.44 527,819 +0.91(+3.18%)
Feb 27, 2019 28.08 28.53 27.88 28.53 136,506 +0.64(+2.29%)
Feb 26, 2019 28.14 28.21 27.76 27.89 113,848 -0.15(-0.54%)
Feb 25, 2019 28.13 28.14 27.86 28.05 103,018 +0.30(+1.09%)
Feb 22, 2019 27.99 28.09 27.74 27.74 136,516 +0.01(+0.03%)
Feb 21, 2019 28.14 28.21 27.74 27.74 96,878 -0.47(-1.67%)
Feb 20, 2019 27.97 28.22 27.85 28.21 141,422 +0.23(+0.81%)
Feb 19, 2019 27.57 28.01 27.57 27.98 137,147 +0.39(+1.41%)
Feb 15, 2019 27.65 27.94 27.49 27.59 152,666 -0.30(-1.08%)
Feb 14, 2019 27.89 28.14 27.66 27.89 89,422 -0.10(-0.37%)
Feb 13, 2019 27.74 28.07 27.63 28.00 170,292 +0.42(+1.51%)
Feb 12, 2019 27.42 27.58 27.11 27.58 141,225 +0.44(+1.61%)
Feb 11, 2019 27.38 27.46 27.05 27.15 94,938 -0.14(-0.51%)
Feb 08, 2019 27.29 27.49 26.87 27.28 108,759 +0.01(+0.04%)
Feb 07, 2019 27.60 27.63 26.79 27.27 197,860 -0.35(-1.26%)
Feb 06, 2019 27.51 27.76 27.35 27.62 186,338 +0.08(+0.30%)
Feb 05, 2019 26.95 27.54 26.77 27.54 216,710 +0.98(+3.69%)
Feb 04, 2019 26.96 27.06 26.54 26.56 417,185 -0.29(-1.06%)
Feb 01, 2019 27.54 27.57 26.69 26.84 259,406 -0.79(-2.85%)
Jan 31, 2019 26.88 27.63 26.88 27.63 163,385 +0.62(+2.30%)
Jan 30, 2019 26.83 27.01 26.55 27.01 152,767 +0.28(+1.04%)
Jan 29, 2019 26.75 26.99 26.55 26.73 150,887 +0.25(+0.93%)
Jan 28, 2019 26.35 26.99 26.35 26.49 131,936 -0.17(-0.64%)
Jan 25, 2019 26.54 26.77 26.37 26.66 170,330 +0.29(+1.11%)
Jan 24, 2019 26.32 26.74 26.09 26.37 123,846 +0.11(+0.41%)
Jan 23, 2019 26.83 27.04 25.86 26.26 278,597 -0.52(-1.92%)
Jan 22, 2019 27.42 27.49 26.61 26.77 186,396 -0.53(-1.93%)
Jan 18, 2019 27.58 27.66 27.17 27.30 294,482 +0.02(+0.06%)
Jan 17, 2019 27.00 27.42 26.95 27.28 249,007 +0.23(+0.83%)
Jan 16, 2019 26.61 27.24 26.61 27.06 231,598 +0.58(+2.20%)
Jan 15, 2019 25.96 26.48 25.89 26.48 172,962 +0.62(+2.39%)
Jan 14, 2019 26.00 26.35 25.86 25.86 192,114 -0.31(-1.20%)
Jan 11, 2019 25.87 26.17 25.63 26.17 180,423 +0.23(+0.90%)
Jan 10, 2019 25.77 26.01 25.41 25.94 197,567 -0.03(-0.11%)
Jan 09, 2019 26.25 26.35 25.96 25.96 178,165 -0.06(-0.21%)
Jan 08, 2019 25.76 26.34 25.73 26.02 320,463 +0.46(+1.80%)
Jan 07, 2019 25.03 25.68 24.64 25.56 369,954 +0.93(+3.76%)
Jan 04, 2019 24.26 25.14 24.17 24.63 237,957 +0.68(+2.85%)
Jan 03, 2019 23.80 24.00 23.40 23.95 189,914 +0.08(+0.35%)
Jan 02, 2019 22.27 24.27 22.27 23.87 409,188 +1.25(+5.52%)
Dec 31, 2018 23.21 23.38 22.49 22.62 293,220 -0.26(-1.13%)
Dec 28, 2018 22.19 23.25 22.11 22.88 347,473 +0.81(+3.68%)
Dec 27, 2018 22.13 22.14 21.35 22.07 373,704 -0.36(-1.59%)
Dec 26, 2018 20.21 22.43 20.21 22.42 532,835 +2.35(+11.71%)
Dec 24, 2018 21.01 21.01 19.95 20.07 722,200 -0.94(-4.45%)
Dec 21, 2018 21.93 21.93 20.98 21.01 529,159 -0.98(-4.47%)
Dec 20, 2018 22.50 22.63 21.45 21.99 635,382 -0.62(-2.75%)
Dec 19, 2018 23.78 24.16 22.61 22.61 309,862 -1.00(-4.23%)
Dec 18, 2018 23.81 23.88 22.42 23.61 624,887 -0.04(-0.15%)
Dec 17, 2018 24.43 24.88 23.35 23.65 323,708 -0.82(-3.37%)
Dec 14, 2018 25.56 26.18 24.37 24.47 392,138 -1.28(-4.97%)
Dec 13, 2018 26.27 26.27 25.56 25.75 134,555 -0.52(-1.98%)
Dec 12, 2018 25.76 26.27 25.76 26.27 122,763 +0.71(+2.78%)
Dec 11, 2018 25.90 26.13 25.55 25.56 165,636 -0.14(-0.56%)
Dec 10, 2018 26.11 26.58 25.40 25.70 224,699 -0.35(-1.35%)
Dec 07, 2018 26.36 26.81 25.98 26.06 125,413 -0.46(-1.73%)
Dec 06, 2018 26.02 26.62 25.48 26.52 274,302 +0.08(+0.30%)
Dec 04, 2018 27.38 27.46 26.27 26.44 172,096 -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.