Skip to main content

Icahn Enterprises (NQ: IEP )

17.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 19.56 20.31 18.49 19.29 1,466,966 +0.68(+3.68%)
Feb 26, 2016 16.86 18.63 16.86 18.61 885,955 +1.80(+10.68%)
Feb 25, 2016 16.80 16.88 16.28 16.81 214,357 +0.19(+1.15%)
Feb 24, 2016 16.09 16.74 15.94 16.62 406,811 +0.22(+1.32%)
Feb 23, 2016 16.19 16.50 16.19 16.40 270,890 +0.21(+1.32%)
Feb 22, 2016 15.49 16.36 15.49 16.19 722,961 +0.38(+2.42%)
Feb 19, 2016 17.98 17.98 15.28 15.81 1,399,102 -1.98(-11.12%)
Feb 18, 2016 17.83 17.99 17.24 17.78 443,420 +0.19(+1.11%)
Feb 17, 2016 16.78 17.70 16.60 17.59 688,135 +1.05(+6.35%)
Feb 16, 2016 15.56 16.60 15.56 16.54 481,401 +1.30(+8.53%)
Feb 12, 2016 14.70 15.24 15.24 15.24 477,734 +0.83(+5.78%)
Feb 11, 2016 13.78 14.58 13.78 14.41 523,133 -0.09(-0.60%)
Feb 10, 2016 15.23 15.56 14.08 14.49 656,883 -0.79(-5.20%)
Feb 09, 2016 15.35 15.98 15.09 15.29 648,593 -0.30(-1.91%)
Feb 08, 2016 16.54 16.65 15.59 15.59 966,495 -0.97(-5.86%)
Feb 05, 2016 17.11 17.21 16.54 16.56 197,660 -0.65(-3.75%)
Feb 04, 2016 16.60 17.38 16.54 17.20 206,496 +0.53(+3.19%)
Feb 03, 2016 16.67 16.87 16.54 16.67 170,269 +0.00(+0.00%)
Feb 02, 2016 17.29 17.36 16.58 16.67 355,753 -0.69(-4.00%)
Feb 01, 2016 17.09 17.57 17.01 17.36 516,801 +0.29(+1.71%)
Jan 29, 2016 16.87 17.41 16.82 17.07 410,413 +0.20(+1.19%)
Jan 28, 2016 17.14 17.15 16.74 16.87 197,780 -0.13(-0.76%)
Jan 27, 2016 17.00 17.18 16.72 17.00 291,479 -0.04(-0.25%)
Jan 26, 2016 17.18 17.45 16.74 17.04 240,138 -0.11(-0.64%)
Jan 25, 2016 17.58 17.84 16.86 17.15 221,956 -0.44(-2.49%)
Jan 22, 2016 17.14 17.61 17.14 17.59 179,571 +0.54(+3.16%)
Jan 21, 2016 17.17 17.51 16.99 17.05 294,625 -0.13(-0.74%)
Jan 20, 2016 16.78 17.24 15.89 17.18 975,100 -0.18(-1.06%)
Jan 19, 2016 18.95 18.95 17.02 17.36 650,595 -1.38(-7.38%)
Jan 15, 2016 18.12 18.75 18.75 18.75 599,558 -0.18(-0.98%)
Jan 14, 2016 18.36 19.18 17.67 18.93 887,426 +0.51(+2.74%)
Jan 13, 2016 19.10 19.27 18.24 18.43 639,479 -0.65(-3.38%)
Jan 12, 2016 19.13 19.49 18.83 19.07 240,036 -0.01(-0.07%)
Jan 11, 2016 19.45 19.50 18.39 19.08 363,047 -0.31(-1.59%)
Jan 08, 2016 19.61 19.71 19.35 19.39 227,542 +0.04(+0.20%)
Jan 07, 2016 19.99 20.31 19.29 19.35 689,554 -0.87(-4.30%)
Jan 06, 2016 20.34 20.64 20.19 20.22 349,915 -0.39(-1.87%)
Jan 05, 2016 20.85 21.12 20.49 20.61 354,856 -0.07(-0.33%)
Jan 04, 2016 19.79 20.69 19.56 20.68 436,789 +0.80(+4.03%)
Dec 31, 2015 19.94 19.88 19.88 19.88 845,365 -0.27(-1.32%)
Dec 30, 2015 19.82 20.26 19.46 20.14 769,991 +0.19(+0.98%)
Dec 29, 2015 20.40 20.59 19.82 19.95 470,086 -0.47(-2.30%)
Dec 28, 2015 20.84 20.92 20.18 20.42 440,505 -0.65(-3.09%)
Dec 24, 2015 20.89 21.07 21.07 21.07 129,225 +0.01(+0.05%)
Dec 23, 2015 20.74 21.08 20.67 21.06 374,958 +0.32(+1.56%)
Dec 22, 2015 20.56 21.01 20.46 20.74 426,266 +0.17(+0.84%)
Dec 21, 2015 20.57 20.73 20.43 20.56 285,169 +0.04(+0.21%)
Dec 18, 2015 20.59 20.73 20.46 20.52 249,063 -0.17(-0.80%)
Dec 17, 2015 21.12 21.33 20.69 20.69 427,444 -0.58(-2.71%)
Dec 16, 2015 20.88 21.54 20.75 21.26 276,857 +0.51(+2.45%)
Dec 15, 2015 21.29 21.52 20.75 20.75 339,345 -0.49(-2.29%)
Dec 14, 2015 21.26 21.89 21.02 21.24 237,137 -0.18(-0.82%)
Dec 11, 2015 21.40 21.74 21.08 21.42 520,018 -0.30(-1.39%)
Dec 10, 2015 21.75 21.89 21.43 21.72 359,260 -0.04(-0.18%)
Dec 09, 2015 21.98 22.56 21.46 21.76 477,179 -0.60(-2.70%)
Dec 08, 2015 21.79 22.48 21.79 22.36 357,264 +0.15(+0.69%)
Dec 07, 2015 21.99 22.24 21.56 22.21 321,269 +0.11(+0.50%)
Dec 04, 2015 23.54 23.54 21.89 22.10 1,173,521 -1.52(-6.44%)
Dec 03, 2015 24.18 24.31 23.43 23.62 308,186 -0.55(-2.29%)
Dec 02, 2015 24.32 24.56 23.95 24.17 372,932 +0.02(+0.07%)
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.