Skip to main content

Icahn Enterprises (NQ: IEP )

12.90 -0.22 (-1.68%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.74 27.03 26.26 26.30 468,828 -0.50(-1.85%)
Feb 26, 2015 26.90 27.09 26.90 26.80 256,039 -0.08(-0.29%)
Feb 25, 2015 27.18 27.18 26.68 26.88 200,951 -0.09(-0.35%)
Feb 24, 2015 26.66 27.34 26.66 26.97 319,922 +0.20(+0.74%)
Feb 23, 2015 26.71 27.30 26.57 26.77 388,659 +0.12(+0.46%)
Feb 20, 2015 26.42 26.84 26.26 26.65 267,171 +0.19(+0.71%)
Feb 19, 2015 26.51 26.65 26.36 26.46 172,212 -0.09(-0.36%)
Feb 18, 2015 26.56 26.73 26.37 26.55 238,197 -0.21(-0.77%)
Feb 17, 2015 26.93 26.96 26.66 26.76 215,900 -0.23(-0.84%)
Feb 13, 2015 26.89 26.99 26.99 26.99 217,215 +0.08(+0.28%)
Feb 12, 2015 26.79 27.05 26.66 26.91 312,117 +0.26(+0.99%)
Feb 11, 2015 26.78 27.02 26.34 26.65 303,629 -0.23(-0.87%)
Feb 10, 2015 27.20 27.20 26.80 26.88 232,876 -0.27(-1.00%)
Feb 09, 2015 26.95 27.30 26.95 27.16 390,720 +0.11(+0.39%)
Feb 06, 2015 26.66 27.20 26.46 27.05 451,291 +0.39(+1.44%)
Feb 05, 2015 26.25 26.77 26.04 26.67 286,998 +0.63(+2.41%)
Feb 04, 2015 26.10 26.34 25.85 26.04 182,936 -0.06(-0.24%)
Feb 03, 2015 26.39 26.92 26.10 26.10 413,384 -0.13(-0.49%)
Feb 02, 2015 26.04 26.28 25.52 26.23 552,888 +0.14(+0.54%)
Jan 30, 2015 26.09 26.34 26.01 26.09 464,224 -0.10(-0.38%)
Jan 29, 2015 26.06 26.33 25.92 26.19 369,614 +0.13(+0.51%)
Jan 28, 2015 26.26 26.38 25.89 26.06 244,391 -0.03(-0.12%)
Jan 27, 2015 26.06 26.39 25.68 26.09 250,395 -0.22(-0.84%)
Jan 26, 2015 25.57 26.52 25.26 26.31 473,570 +0.64(+2.48%)
Jan 23, 2015 26.07 26.41 25.61 25.67 233,166 -0.30(-1.15%)
Jan 22, 2015 26.66 26.92 25.83 25.97 489,161 -0.02(-0.08%)
Jan 21, 2015 24.78 26.00 24.78 25.99 892,487 +1.16(+4.65%)
Jan 20, 2015 25.12 25.31 24.75 24.84 252,987 -0.17(-0.67%)
Jan 16, 2015 24.73 25.02 24.47 25.01 410,889 +0.36(+1.48%)
Jan 15, 2015 24.93 25.01 24.44 24.64 368,170 +0.00(+0.00%)
Jan 14, 2015 24.24 24.67 24.13 24.64 564,807 +0.23(+0.93%)
Jan 13, 2015 24.64 24.87 24.31 24.42 478,319 -0.09(-0.38%)
Jan 12, 2015 25.07 25.44 24.51 24.51 875,043 -0.56(-2.24%)
Jan 09, 2015 24.99 25.14 24.84 25.07 413,492 +0.12(+0.46%)
Jan 08, 2015 24.91 25.00 24.78 24.96 365,129 +0.31(+1.26%)
Jan 07, 2015 25.06 25.07 24.35 24.65 444,726 +0.20(+0.84%)
Jan 06, 2015 24.72 24.73 24.13 24.44 527,925 -0.13(-0.55%)
Jan 05, 2015 24.80 24.97 24.45 24.58 554,615 -0.47(-1.89%)
Jan 02, 2015 25.16 25.30 24.66 25.05 351,283 +0.15(+0.59%)
Dec 31, 2014 25.17 24.90 24.90 24.90 795,713 -0.32(-1.26%)
Dec 30, 2014 24.98 25.31 24.91 25.22 581,108 -0.05(-0.18%)
Dec 29, 2014 25.32 25.45 24.88 25.27 651,734 -0.08(-0.31%)
Dec 26, 2014 25.42 25.75 25.32 25.35 404,755 -0.04(-0.15%)
Dec 24, 2014 25.21 25.38 25.38 25.38 269,569 +0.15(+0.60%)
Dec 23, 2014 25.51 25.63 25.07 25.23 511,320 -0.23(-0.89%)
Dec 22, 2014 25.56 25.84 25.38 25.46 499,784 -0.11(-0.42%)
Dec 19, 2014 26.02 26.02 25.45 25.57 495,187 -0.26(-0.99%)
Dec 18, 2014 25.84 26.25 25.67 25.82 674,143 +0.43(+1.71%)
Dec 17, 2014 24.42 25.74 24.42 25.39 557,114 +0.94(+3.86%)
Dec 16, 2014 24.38 24.64 24.24 24.45 701,248 -0.29(-1.17%)
Dec 15, 2014 24.91 25.17 24.58 24.73 552,925 -0.19(-0.78%)
Dec 12, 2014 25.59 25.72 24.78 24.93 919,072 -0.89(-3.45%)
Dec 11, 2014 26.07 26.51 25.64 25.82 369,507 -0.21(-0.80%)
Dec 10, 2014 26.46 26.65 25.96 26.03 475,990 -0.57(-2.15%)
Dec 09, 2014 26.15 26.67 26.12 26.60 350,169 -0.08(-0.30%)
Dec 08, 2014 26.93 27.06 26.02 26.68 786,831 -0.41(-1.50%)
Dec 05, 2014 27.59 27.59 26.93 27.09 515,843 -0.48(-1.73%)
Dec 04, 2014 27.74 27.74 27.47 27.56 292,861 -0.18(-0.63%)
Dec 03, 2014 27.68 27.93 27.63 27.74 316,781 -0.07(-0.24%)
Dec 02, 2014 27.81 27.91 27.49 27.80 556,338 -0.08(-0.29%)
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.