Skip to main content

Icahn Enterprises (NQ: IEP )

17.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 21.56 21.59 21.16 21.20 0 -0.22(-1.03%)
Aug 29, 2013 21.52 21.56 21.32 21.42 0 +0.02(+0.09%)
Aug 28, 2013 21.12 21.57 20.97 21.40 0 +0.26(+1.22%)
Aug 27, 2013 21.52 21.58 20.96 21.15 0 -0.48(-2.22%)
Aug 26, 2013 21.83 21.83 21.61 21.63 0 -0.16(-0.72%)
Aug 23, 2013 21.45 21.89 21.38 21.79 0 +0.42(+1.94%)
Aug 22, 2013 21.52 21.61 21.04 21.37 0 -0.09(-0.40%)
Aug 21, 2013 21.29 21.50 21.18 21.46 0 +0.21(+0.97%)
Aug 20, 2013 21.09 21.29 21.08 21.25 0 +0.16(+0.77%)
Aug 19, 2013 21.32 21.32 20.91 21.09 0 -0.23(-1.09%)
Aug 16, 2013 21.37 21.68 21.18 21.32 0 -0.20(-0.93%)
Aug 15, 2013 21.72 21.81 21.20 21.52 380,400 -0.40(-1.80%)
Aug 14, 2013 22.43 22.43 21.50 21.91 0 -0.48(-2.12%)
Aug 13, 2013 21.65 22.45 21.33 22.39 1,180,797 +0.92(+4.29%)
Aug 12, 2013 21.19 21.54 21.19 21.47 421,027 +0.36(+1.69%)
Aug 09, 2013 21.38 21.42 21.04 21.11 148,697 -0.15(-0.69%)
Aug 08, 2013 21.52 21.52 21.04 21.26 217,193 -0.15(-0.72%)
Aug 07, 2013 21.39 21.57 20.96 21.41 401,009 +0.09(+0.40%)
Aug 06, 2013 21.04 21.32 20.75 21.32 297,076 +0.20(+0.95%)
Aug 05, 2013 21.42 21.43 20.85 21.12 259,096 -0.30(-1.42%)
Aug 02, 2013 21.45 21.46 21.25 21.43 127,190 +0.05(+0.23%)
Aug 01, 2013 21.70 21.75 21.18 21.38 412,461 -0.10(-0.45%)
Jul 31, 2013 21.14 21.54 21.00 21.48 0 +0.33(+1.54%)
Jul 30, 2013 20.89 21.16 20.79 21.15 0 +0.31(+1.51%)
Jul 29, 2013 20.89 21.04 20.72 20.83 0 +0.00(+0.00%)
Jul 26, 2013 20.89 20.98 20.75 20.83 0 -0.07(-0.36%)
Jul 25, 2013 20.75 21.06 20.61 20.91 0 +0.09(+0.43%)
Jul 24, 2013 21.02 21.02 20.76 20.82 0 -0.05(-0.23%)
Jul 23, 2013 20.75 20.89 20.67 20.87 0 +0.20(+0.98%)
Jul 22, 2013 20.76 20.76 20.52 20.67 0 +0.02(+0.11%)
Jul 19, 2013 20.69 20.83 20.48 20.64 0 -0.06(-0.29%)
Jul 18, 2013 20.81 20.95 20.65 20.70 0 +0.08(+0.40%)
Jul 17, 2013 20.72 21.00 20.56 20.62 284,181 -0.05(-0.25%)
Jul 16, 2013 20.75 20.98 20.47 20.67 0 -0.09(-0.41%)
Jul 15, 2013 20.65 21.11 20.62 20.76 0 +0.04(+0.18%)
Jul 12, 2013 20.99 21.01 20.69 20.72 0 -0.16(-0.75%)
Jul 11, 2013 20.92 20.92 20.81 20.88 0 +0.10(+0.47%)
Jul 10, 2013 20.63 20.89 20.63 20.78 0 +0.04(+0.21%)
Jul 09, 2013 20.82 20.82 20.57 20.74 0 +0.06(+0.28%)
Jul 08, 2013 20.87 20.88 20.63 20.68 0 +0.06(+0.31%)
Jul 05, 2013 20.61 20.75 20.34 20.62 0 +0.28(+1.38%)
Jul 03, 2013 20.34 20.68 20.34 20.34 0 -0.10(-0.50%)
Jul 02, 2013 20.65 20.77 20.27 20.44 0 -0.32(-1.56%)
Jul 01, 2013 21.04 21.18 20.42 20.76 0 -0.07(-0.32%)
Jun 28, 2013 20.19 21.00 19.89 20.83 1,695,892 -0.03(-0.14%)
Jun 26, 2013 20.53 21.09 20.53 20.86 606,492 +0.54(+2.63%)
Jun 25, 2013 20.18 20.39 19.47 20.32 0 +0.46(+2.31%)
Jun 24, 2013 20.26 20.26 19.28 19.86 0 -0.46(-2.28%)
Jun 21, 2013 20.41 20.67 20.04 20.33 569,955 -0.11(-0.52%)
Jun 20, 2013 20.57 20.68 20.24 20.43 0 -0.25(-1.19%)
Jun 19, 2013 20.76 20.94 20.57 20.68 0 -0.06(-0.30%)
Jun 18, 2013 21.12 21.12 20.61 20.74 0 -0.29(-1.40%)
Jun 17, 2013 20.85 21.24 20.80 21.04 0 +0.24(+1.14%)
Jun 14, 2013 20.86 20.99 20.55 20.80 0 -0.00(-0.01%)
Jun 13, 2013 20.57 21.04 20.41 20.80 996,209 +0.27(+1.31%)
Jun 12, 2013 21.17 21.38 20.46 20.53 5,123,321 -2.23(-9.78%)
Jun 11, 2013 21.79 23.04 21.26 22.76 845,842 +0.81(+3.70%)
Jun 10, 2013 21.48 22.18 21.11 21.95 0 +0.85(+4.04%)
Jun 07, 2013 20.75 21.30 20.74 21.10 0 +0.50(+2.42%)
Jun 06, 2013 20.33 20.67 19.75 20.60 0 +0.04(+0.18%)
Jun 05, 2013 21.37 21.37 20.06 20.56 0 -0.80(-3.75%)
Jun 04, 2013 21.62 22.06 21.18 21.36 0 -0.18(-0.85%)
Jun 03, 2013 22.30 22.50 21.32 21.54 539,330 -0.65(-2.92%)
May 31, 2013 21.53 22.47 21.53 22.19 284,425 +0.56(+2.59%)
May 30, 2013 22.04 22.49 21.24 21.63 0 -0.41(-1.87%)
May 29, 2013 22.57 23.10 21.92 22.04 644,150 -0.58(-2.58%)
May 28, 2013 22.15 22.90 21.93 22.63 719,187 +0.80(+3.67%)
May 24, 2013 23.11 23.11 21.18 21.83 0 -1.45(-6.22%)
May 23, 2013 24.16 24.16 21.75 23.27 0 -1.33(-5.39%)
May 22, 2013 25.73 25.73 23.66 24.60 0 -1.00(-3.92%)
May 21, 2013 25.05 25.72 24.84 25.60 0 +0.82(+3.29%)
May 20, 2013 25.06 25.75 24.75 24.79 0 -0.24(-0.97%)
May 17, 2013 24.56 25.11 24.29 25.03 0 +0.67(+2.76%)
May 16, 2013 24.00 24.51 23.78 24.36 214,835 +0.37(+1.55%)
May 15, 2013 23.82 24.32 23.47 23.99 0 -0.24(-0.98%)
May 13, 2013 24.04 24.33 23.81 24.22 0 +0.24(+1.00%)
May 10, 2013 23.85 24.04 23.64 23.98 0 +0.23(+0.98%)
May 09, 2013 23.66 24.19 23.29 23.75 421,038 -0.11(-0.47%)
May 08, 2013 24.04 24.22 23.47 23.86 0 +0.15(+0.65%)
May 07, 2013 23.17 23.91 23.17 23.71 0 +0.62(+2.66%)
May 06, 2013 21.61 23.47 21.57 23.09 0 +1.51(+7.02%)
May 03, 2013 21.47 21.67 21.29 21.58 0 +0.29(+1.34%)
May 02, 2013 21.44 21.44 20.98 21.29 0 -0.09(-0.43%)
May 01, 2013 21.75 21.75 21.21 21.38 0 +0.05(+0.26%)
Apr 30, 2013 20.85 21.39 20.77 21.33 0 +0.45(+2.15%)
Apr 29, 2013 21.27 21.47 20.19 20.88 648,706 +0.02(+0.10%)
Apr 26, 2013 21.40 21.38 20.54 20.86 533,338 -0.52(-2.45%)
Apr 25, 2013 21.47 21.75 21.28 21.38 0 +0.15(+0.73%)
Apr 24, 2013 21.14 21.47 20.77 21.23 0 +0.53(+2.57%)
Apr 23, 2013 20.86 20.89 20.63 20.70 627,730 +0.38(+1.85%)
Apr 22, 2013 20.16 20.48 19.86 20.32 442,276 +0.26(+1.30%)
Apr 19, 2013 20.11 20.32 19.47 20.06 611,320 +0.05(+0.26%)
Apr 18, 2013 19.74 20.25 19.66 20.01 725,189 +0.36(+1.85%)
Apr 17, 2013 20.06 20.32 19.31 19.65 881,834 -0.37(-1.86%)
Apr 16, 2013 19.46 20.12 19.39 20.02 1,025,210 +0.88(+4.59%)
Apr 15, 2013 19.50 19.70 18.96 19.14 691,430 -0.12(-0.61%)
Apr 12, 2013 19.75 19.75 18.42 19.26 1,529,359 -0.39(-1.98%)
Apr 11, 2013 19.21 19.82 18.76 19.65 1,385,064 +0.77(+4.06%)
Apr 10, 2013 18.46 19.25 18.04 18.88 2,441,498 +0.92(+5.12%)
Apr 09, 2013 17.72 18.25 17.32 17.96 2,466,247 +0.41(+2.37%)
Apr 08, 2013 17.37 17.73 16.74 17.55 3,110,303 +1.65(+10.41%)
Apr 05, 2013 15.77 16.17 15.53 15.89 685,672 +0.06(+0.36%)
Apr 04, 2013 16.16 16.23 15.80 15.83 299,511 +0.02(+0.13%)
Apr 03, 2013 15.99 16.32 15.78 15.81 468,087 +0.03(+0.20%)
Apr 02, 2013 16.26 16.39 15.74 15.78 770,177 -0.31(-1.90%)
Apr 01, 2013 15.60 16.23 15.46 16.09 697,952 +0.49(+3.12%)
Mar 28, 2013 15.88 16.02 15.46 15.60 967,642 -0.35(-2.17%)
Mar 27, 2013 16.09 16.36 15.85 15.95 642,438 -0.22(-1.38%)
Mar 26, 2013 16.23 16.33 15.82 16.17 475,064 -0.02(-0.11%)
Mar 25, 2013 16.64 16.70 16.14 16.19 792,463 -0.25(-1.53%)
Mar 22, 2013 16.57 16.60 16.03 16.44 606,079 +0.10(+0.60%)
Mar 21, 2013 16.41 16.71 16.32 16.34 457,620 -0.19(-1.13%)
Mar 20, 2013 16.80 16.90 16.03 16.53 939,892 -0.18(-1.10%)
Mar 19, 2013 17.03 17.20 16.35 16.71 530,885 -0.34(-1.98%)
Mar 18, 2013 17.19 17.30 16.96 17.05 561,574 -0.32(-1.86%)
Mar 15, 2013 17.46 17.46 17.18 17.37 351,332 -0.07(-0.41%)
Mar 14, 2013 17.35 17.53 17.35 17.45 220,187 +0.11(+0.61%)
Mar 13, 2013 17.50 17.54 17.32 17.34 167,272 -0.19(-1.09%)
Mar 12, 2013 17.57 17.57 17.40 17.53 164,439 +0.01(+0.08%)
Mar 11, 2013 17.73 17.73 17.40 17.52 329,434 +0.11(+0.66%)
Mar 08, 2013 17.71 17.72 17.40 17.40 494,251 -0.07(-0.38%)
Mar 07, 2013 17.75 17.75 17.46 17.47 740,128 +0.01(+0.07%)
Mar 06, 2013 17.86 17.86 17.26 17.46 389,298 -0.18(-1.04%)
Mar 05, 2013 17.89 17.89 17.46 17.64 735,680 +0.07(+0.41%)
Mar 04, 2013 17.31 17.84 17.21 17.57 1,283,231 +0.38(+2.21%)
Mar 01, 2013 18.03 18.03 17.17 17.19 7,317,633 -3.27(-16.00%)
Feb 28, 2013 20.72 21.05 20.39 20.46 209,514 -0.22(-1.05%)
Feb 27, 2013 21.04 21.18 20.64 20.68 134,310 -0.54(-2.56%)
Feb 26, 2013 19.93 21.22 19.93 21.22 437,675 +1.67(+8.52%)
Feb 22, 2013 20.11 20.59 19.18 19.56 352,730 -0.62(-3.08%)
Feb 21, 2013 19.08 20.27 18.18 20.18 388,047 +1.04(+5.44%)
Feb 20, 2013 19.38 20.28 18.72 19.14 411,514 -1.20(-5.88%)
Feb 19, 2013 21.90 22.88 20.04 20.33 777,332 -2.85(-12.29%)
Feb 15, 2013 25.76 25.98 21.63 23.18 1,013,398 -1.76(-7.07%)
Feb 14, 2013 23.02 25.19 22.90 24.95 572,970 +2.38(+10.53%)
Feb 13, 2013 21.14 22.61 20.85 22.57 568,666 +1.91(+9.23%)
Feb 12, 2013 20.04 21.47 19.98 20.66 512,900 +0.95(+4.81%)
Feb 11, 2013 17.46 19.98 17.46 19.72 534,645 +2.56(+14.90%)
Feb 08, 2013 17.52 17.57 16.89 17.16 77,251 -0.43(-2.46%)
Feb 07, 2013 17.80 17.99 17.32 17.59 46,877 -0.33(-1.82%)
Feb 06, 2013 17.94 18.01 17.62 17.92 59,252 +0.17(+0.95%)
Feb 04, 2013 17.95 18.18 17.61 17.75 64,063 -0.11(-0.61%)
Feb 01, 2013 17.22 17.91 17.22 17.86 51,852 +0.72(+4.19%)
Jan 31, 2013 17.84 17.97 16.89 17.14 66,285 -0.57(-3.22%)
Jan 30, 2013 17.75 17.95 15.94 17.71 195,005 -0.26(-1.43%)
Jan 29, 2013 18.20 18.65 17.82 17.97 234,138 -0.27(-1.48%)
Jan 28, 2013 18.29 18.29 17.95 18.24 112,593 +0.17(+0.97%)
Jan 25, 2013 18.29 18.29 17.89 18.06 134,187 +0.03(+0.16%)
Jan 24, 2013 17.35 18.26 17.35 18.03 206,894 +0.86(+5.00%)
Jan 23, 2013 17.10 17.23 16.86 17.17 87,795 +0.26(+1.54%)
Jan 22, 2013 16.78 17.03 16.62 16.91 88,903 +0.37(+2.25%)
Jan 18, 2013 16.93 16.95 16.44 16.54 138,411 -0.20(-1.21%)
Jan 17, 2013 17.15 17.44 16.68 16.74 116,786 -0.28(-1.66%)
Jan 16, 2013 16.13 17.42 16.09 17.03 197,430 +0.89(+5.54%)
Jan 15, 2013 15.88 16.31 15.67 16.13 143,240 +0.35(+2.23%)
Jan 14, 2013 15.49 15.96 15.24 15.78 83,058 +0.49(+3.18%)
Jan 11, 2013 14.86 15.67 14.86 15.30 82,230 +0.61(+4.17%)
Jan 10, 2013 15.87 15.89 14.60 14.68 145,580 -1.19(-7.47%)
Jan 09, 2013 15.61 15.90 15.47 15.87 179,137 +0.41(+2.67%)
Jan 08, 2013 14.91 15.56 14.88 15.46 152,477 +0.73(+4.94%)
Jan 07, 2013 14.68 14.81 14.37 14.73 117,984 +0.21(+1.42%)
Jan 04, 2013 13.85 14.71 13.85 14.52 126,907 +0.81(+5.91%)
Jan 03, 2013 13.84 13.92 13.63 13.71 87,704 +0.03(+0.23%)
Jan 02, 2013 13.75 13.91 12.73 13.68 189,656 +0.95(+7.46%)
Dec 31, 2012 11.74 12.88 10.65 12.73 137,866 +0.76(+6.31%)
Dec 28, 2012 11.79 12.02 11.70 11.98 51,241 +0.13(+1.09%)
Dec 27, 2012 11.81 11.96 11.61 11.85 33,011 +0.17(+1.45%)
Dec 26, 2012 11.62 11.86 11.56 11.68 45,731 +0.23(+2.03%)
Dec 24, 2012 11.68 11.82 11.33 11.45 86,894 -0.29(-2.49%)
Dec 21, 2012 11.68 12.00 11.51 11.74 70,732 -0.11(-0.97%)
Dec 20, 2012 11.59 11.96 11.58 11.85 22,072 +0.19(+1.64%)
Dec 19, 2012 11.62 11.76 11.51 11.66 22,251 +0.03(+0.22%)
Dec 18, 2012 11.61 11.68 11.46 11.64 39,929 +0.05(+0.47%)
Dec 17, 2012 11.50 11.58 11.45 11.58 46,123 +0.01(+0.06%)
Dec 14, 2012 11.49 11.57 11.45 11.57 22,970 +0.05(+0.46%)
Dec 13, 2012 11.37 11.54 11.33 11.52 36,561 +0.12(+1.04%)
Dec 12, 2012 11.40 11.56 11.34 11.40 42,762 +0.04(+0.31%)
Dec 11, 2012 11.41 11.41 11.36 11.37 18,219 -0.02(-0.18%)
Dec 10, 2012 11.36 11.39 11.33 11.39 23,561 -0.03(-0.28%)
Dec 07, 2012 11.44 11.58 11.31 11.42 21,290 -0.03(-0.25%)
Dec 06, 2012 11.64 11.64 11.35 11.45 18,324 -0.13(-1.16%)
Dec 05, 2012 11.40 11.73 11.32 11.58 15,773 +0.06(+0.52%)
Dec 04, 2012 11.52 11.52 11.27 11.52 26,254 +0.02(+0.18%)
Nov 30, 2012 11.44 11.58 11.42 11.50 22,219 +0.05(+0.44%)
Nov 29, 2012 11.58 11.58 11.35 11.45 25,465 -0.04(-0.37%)
Nov 28, 2012 11.12 11.49 11.10 11.49 19,728 +0.32(+2.84%)
Nov 27, 2012 11.22 11.50 11.09 11.17 32,159 -0.03(-0.28%)
Nov 26, 2012 11.19 11.30 10.95 11.21 40,033 -0.07(-0.63%)
Nov 23, 2012 11.22 11.28 11.22 11.28 5,502 +0.00(+0.00%)
Nov 21, 2012 11.19 11.34 11.19 11.28 10,030 +0.10(+0.92%)
Nov 20, 2012 11.00 11.29 10.89 11.17 14,938 +0.17(+1.59%)
Nov 19, 2012 10.97 11.02 10.88 11.00 12,357 +0.16(+1.51%)
Nov 16, 2012 10.88 11.05 10.84 10.84 17,118 -0.04(-0.37%)
Nov 15, 2012 10.99 11.13 10.88 10.88 11,207 -0.09(-0.86%)
Nov 14, 2012 11.16 11.27 10.93 10.97 22,086 -0.30(-2.69%)
Nov 13, 2012 11.08 11.37 11.08 11.27 15,742 +0.19(+1.75%)
Nov 12, 2012 11.22 11.39 10.99 11.08 24,617 -0.25(-2.23%)
Nov 09, 2012 11.07 11.38 10.96 11.33 12,271 +0.37(+3.40%)
Nov 08, 2012 11.08 11.59 10.94 10.96 21,475 -0.11(-1.00%)
Nov 07, 2012 11.55 11.66 10.96 11.07 50,194 -0.51(-4.40%)
Nov 06, 2012 11.67 11.95 11.42 11.58 23,468 -0.24(-2.05%)
Nov 05, 2012 11.71 11.84 11.68 11.82 4,484 -0.01(-0.12%)
Nov 02, 2012 11.87 12.09 11.84 11.84 8,128 +0.01(+0.12%)
Nov 01, 2012 11.83 11.95 11.81 11.82 11,062 -0.07(-0.60%)
Oct 31, 2012 11.78 11.92 11.78 11.89 15,880 +0.09(+0.75%)
Oct 26, 2012 11.57 11.81 11.81 11.81 8,082 -0.10(-0.86%)
Oct 25, 2012 11.56 11.95 11.56 11.91 5,106 +0.16(+1.33%)
Oct 24, 2012 11.69 11.95 11.45 11.75 14,296 -0.11(-0.94%)
Oct 23, 2012 11.89 11.94 11.36 11.86 14,942 -0.20(-1.65%)
Oct 19, 2012 11.87 12.09 11.87 12.06 8,441 -0.08(-0.63%)
Oct 18, 2012 12.32 12.32 11.95 12.14 6,501 +0.12(+0.97%)
Oct 17, 2012 12.09 12.32 11.95 12.02 6,234 -0.19(-1.52%)
Oct 16, 2012 12.07 12.21 11.95 12.21 4,238 +0.12(+0.97%)
Oct 15, 2012 12.27 12.27 12.01 12.09 11,231 -0.17(-1.42%)
Oct 12, 2012 12.19 12.35 11.89 12.26 4,688 +0.31(+2.62%)
Oct 11, 2012 11.72 12.08 11.69 11.95 11,017 -0.09(-0.73%)
Oct 10, 2012 11.99 12.04 11.77 12.04 10,549 +0.00(+0.00%)
Oct 09, 2012 12.15 12.26 11.76 12.04 11,495 -0.13(-1.03%)
Oct 08, 2012 12.17 12.37 11.95 12.16 9,910 +0.05(+0.42%)
Oct 05, 2012 12.13 12.45 11.75 12.11 20,688 -0.10(-0.84%)
Oct 04, 2012 11.72 12.23 11.72 12.22 50,088 +0.35(+2.97%)
Oct 03, 2012 11.77 11.95 11.64 11.86 32,338 +0.14(+1.16%)
Oct 02, 2012 11.73 11.85 11.55 11.73 16,629 +0.00(+0.00%)
Oct 01, 2012 11.53 11.73 11.36 11.73 36,126 +0.12(+1.01%)
Sep 28, 2012 11.40 11.64 11.40 11.61 11,505 +0.14(+1.24%)
Sep 27, 2012 11.42 11.49 11.26 11.47 14,970 +0.10(+0.88%)
Sep 26, 2012 11.37 11.47 11.19 11.37 18,766 -0.10(-0.84%)
Sep 25, 2012 11.47 11.67 11.19 11.46 42,301 -0.10(-0.86%)
Sep 24, 2012 11.57 11.64 11.32 11.56 24,926 -0.10(-0.88%)
Sep 21, 2012 11.58 11.67 11.55 11.67 28,202 +0.06(+0.49%)
Sep 20, 2012 11.35 11.61 11.35 11.61 24,389 +0.12(+1.02%)
Sep 19, 2012 11.48 11.50 11.24 11.49 45,822 +0.00(+0.00%)
Sep 18, 2012 11.61 11.61 11.25 11.49 6,441 -0.10(-0.86%)
Sep 17, 2012 11.61 11.66 11.32 11.59 23,004 -0.02(-0.17%)
Sep 14, 2012 11.44 11.61 11.35 11.61 48,700 +0.17(+1.52%)
Sep 13, 2012 11.39 11.57 11.39 11.44 36,467 -0.05(-0.47%)
Sep 12, 2012 11.50 11.58 11.41 11.49 30,690 +0.11(+0.97%)
Sep 11, 2012 11.31 11.61 11.31 11.38 22,055 +0.03(+0.30%)
Sep 10, 2012 11.13 11.49 11.13 11.35 23,879 -0.00(-0.03%)
Sep 07, 2012 11.16 11.45 11.16 11.35 38,488 -0.23(-1.97%)
Sep 06, 2012 11.52 11.61 11.33 11.58 12,654 +0.13(+1.12%)
Sep 05, 2012 11.44 11.52 11.25 11.45 6,308 +0.10(+0.87%)
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.