Skip to main content

Icahn Enterprises (NQ: IEP )

13.46 +0.11 (+0.82%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.65 26.95 26.18 26.22 470,316 -0.49(-1.85%)
Feb 26, 2015 26.81 27.01 26.81 26.71 256,852 -0.08(-0.29%)
Feb 25, 2015 27.10 27.10 26.60 26.79 201,589 -0.09(-0.35%)
Feb 24, 2015 26.58 27.25 26.58 26.89 320,938 +0.20(+0.74%)
Feb 23, 2015 26.62 27.21 26.49 26.69 389,893 +0.12(+0.46%)
Feb 20, 2015 26.34 26.75 26.18 26.56 268,019 +0.19(+0.71%)
Feb 19, 2015 26.43 26.57 26.28 26.38 172,759 -0.09(-0.35%)
Feb 18, 2015 26.47 26.65 26.28 26.47 238,954 -0.21(-0.77%)
Feb 17, 2015 26.85 26.88 26.58 26.68 216,586 -0.23(-0.84%)
Feb 13, 2015 26.80 26.90 26.90 26.90 217,904 +0.08(+0.28%)
Feb 12, 2015 26.70 26.96 26.58 26.83 313,108 +0.26(+0.99%)
Feb 11, 2015 26.70 26.93 26.25 26.56 304,593 -0.23(-0.87%)
Feb 10, 2015 27.11 27.11 26.72 26.80 233,616 -0.27(-1.00%)
Feb 09, 2015 26.87 27.21 26.87 27.07 391,960 +0.10(+0.39%)
Feb 06, 2015 26.58 27.11 26.38 26.96 452,724 +0.38(+1.44%)
Feb 05, 2015 26.17 26.69 25.96 26.58 287,910 +0.63(+2.41%)
Feb 04, 2015 26.02 26.25 25.77 25.96 183,516 -0.06(-0.24%)
Feb 03, 2015 26.31 26.83 26.01 26.02 414,697 -0.13(-0.49%)
Feb 02, 2015 25.96 26.19 25.44 26.15 554,644 +0.14(+0.54%)
Jan 30, 2015 26.00 26.26 25.93 26.01 465,698 -0.10(-0.38%)
Jan 29, 2015 25.97 26.25 25.84 26.11 370,788 +0.13(+0.51%)
Jan 28, 2015 26.18 26.30 25.81 25.97 245,167 -0.03(-0.12%)
Jan 27, 2015 25.98 26.30 25.60 26.01 251,190 -0.22(-0.84%)
Jan 26, 2015 25.49 26.44 25.18 26.23 475,073 +0.63(+2.48%)
Jan 23, 2015 25.99 26.33 25.53 25.59 233,906 -0.30(-1.15%)
Jan 22, 2015 26.58 26.83 25.75 25.89 490,714 -0.02(-0.08%)
Jan 21, 2015 24.70 25.91 24.70 25.91 895,320 +1.15(+4.65%)
Jan 20, 2015 25.04 25.23 24.67 24.76 253,790 -0.17(-0.67%)
Jan 16, 2015 24.65 24.95 24.39 24.93 412,194 +0.36(+1.48%)
Jan 15, 2015 24.85 24.93 24.37 24.56 369,339 +0.00(+0.00%)
Jan 14, 2015 24.16 24.59 24.05 24.56 566,601 +0.23(+0.93%)
Jan 13, 2015 24.56 24.79 24.23 24.34 479,837 -0.09(-0.38%)
Jan 12, 2015 24.99 25.36 24.43 24.43 877,821 -0.56(-2.24%)
Jan 09, 2015 24.91 25.06 24.77 24.99 414,805 +0.12(+0.46%)
Jan 08, 2015 24.83 24.92 24.70 24.88 366,288 +0.31(+1.26%)
Jan 07, 2015 24.98 24.99 24.27 24.57 446,138 +0.20(+0.84%)
Jan 06, 2015 24.64 24.65 24.05 24.37 529,601 -0.13(-0.55%)
Jan 05, 2015 24.73 24.89 24.37 24.50 556,376 -0.47(-1.89%)
Jan 02, 2015 25.08 25.22 24.58 24.97 352,398 +0.15(+0.59%)
Dec 31, 2014 25.09 24.82 24.82 24.82 798,239 -0.32(-1.26%)
Dec 30, 2014 24.90 25.23 24.83 25.14 582,953 -0.05(-0.18%)
Dec 29, 2014 25.24 25.37 24.80 25.19 653,804 -0.08(-0.31%)
Dec 26, 2014 25.34 25.67 25.24 25.27 406,040 -0.04(-0.15%)
Dec 24, 2014 25.13 25.30 25.30 25.30 270,425 +0.15(+0.60%)
Dec 23, 2014 25.43 25.55 24.99 25.15 512,944 -0.23(-0.89%)
Dec 22, 2014 25.48 25.76 25.30 25.38 501,371 -0.11(-0.42%)
Dec 19, 2014 25.94 25.94 25.37 25.49 496,759 -0.26(-0.99%)
Dec 18, 2014 25.76 26.17 25.59 25.74 676,283 +0.43(+1.71%)
Dec 17, 2014 24.34 25.66 24.34 25.31 558,883 +0.94(+3.86%)
Dec 16, 2014 24.30 24.56 24.16 24.37 703,475 -0.29(-1.17%)
Dec 15, 2014 24.83 25.09 24.50 24.66 554,681 -0.19(-0.78%)
Dec 12, 2014 25.51 25.64 24.70 24.85 921,990 -0.89(-3.45%)
Dec 11, 2014 25.99 26.43 25.56 25.74 370,680 -0.21(-0.80%)
Dec 10, 2014 26.38 26.56 25.88 25.94 477,502 -0.57(-2.15%)
Dec 09, 2014 26.07 26.59 26.04 26.51 351,281 -0.08(-0.30%)
Dec 08, 2014 26.85 26.98 25.94 26.59 789,329 -0.41(-1.50%)
Dec 05, 2014 27.50 27.50 26.85 27.00 517,481 -0.48(-1.73%)
Dec 04, 2014 27.65 27.65 27.38 27.47 293,791 -0.17(-0.63%)
Dec 03, 2014 27.59 27.84 27.54 27.65 317,787 -0.07(-0.24%)
Dec 02, 2014 27.72 27.82 27.40 27.72 558,104 -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.