Skip to main content

Icahn Enterprises (NQ: IEP )

13.45 +0.10 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.06 15.54 15.01 15.24 459,830 +0.18(+1.19%)
Jan 28, 2016 15.30 15.30 14.94 15.06 221,594 -0.12(-0.76%)
Jan 27, 2016 15.18 15.34 14.93 15.17 326,575 -0.04(-0.25%)
Jan 26, 2016 15.34 15.58 14.94 15.21 269,052 -0.10(-0.64%)
Jan 25, 2016 15.69 15.92 15.05 15.31 248,681 -0.39(-2.49%)
Jan 22, 2016 15.29 15.72 15.29 15.70 201,193 +0.48(+3.16%)
Jan 21, 2016 15.33 15.63 15.16 15.22 330,100 -0.11(-0.74%)
Jan 20, 2016 14.98 15.39 14.18 15.33 1,092,508 -0.16(-1.06%)
Jan 19, 2016 16.91 16.91 15.19 15.50 728,930 -1.24(-7.38%)
Jan 15, 2016 16.18 16.73 16.73 16.73 671,749 -0.16(-0.98%)
Jan 14, 2016 16.38 17.11 15.77 16.90 994,278 +0.45(+2.75%)
Jan 13, 2016 17.05 17.20 16.28 16.45 716,477 -0.58(-3.38%)
Jan 12, 2016 17.08 17.39 16.80 17.02 268,938 -0.01(-0.07%)
Jan 11, 2016 17.36 17.40 16.41 17.03 406,760 -0.27(-1.59%)
Jan 08, 2016 17.50 17.59 17.27 17.31 254,939 +0.03(+0.20%)
Jan 07, 2016 17.84 18.13 17.22 17.27 772,580 -0.78(-4.30%)
Jan 06, 2016 18.15 18.42 18.02 18.05 392,047 -0.34(-1.87%)
Jan 05, 2016 18.61 18.85 18.28 18.39 397,582 -0.06(-0.33%)
Jan 04, 2016 17.66 18.47 17.46 18.45 489,381 +0.71(+4.03%)
Dec 31, 2015 17.80 17.74 17.74 17.74 947,152 -0.24(-1.32%)
Dec 30, 2015 17.69 18.08 17.37 17.98 862,703 +0.17(+0.98%)
Dec 29, 2015 18.21 18.38 17.69 17.80 526,687 -0.42(-2.30%)
Dec 28, 2015 18.60 18.67 18.01 18.22 493,545 -0.58(-3.09%)
Dec 24, 2015 18.64 18.80 18.80 18.80 144,785 +0.01(+0.05%)
Dec 23, 2015 18.51 18.81 18.45 18.80 420,105 +0.29(+1.56%)
Dec 22, 2015 18.35 18.75 18.26 18.51 477,591 +0.15(+0.84%)
Dec 21, 2015 18.36 18.50 18.23 18.35 319,505 +0.04(+0.21%)
Dec 18, 2015 18.38 18.50 18.26 18.32 279,052 -0.15(-0.80%)
Dec 17, 2015 18.85 19.04 18.46 18.46 478,911 -0.52(-2.71%)
Dec 16, 2015 18.63 19.22 18.52 18.98 310,193 +0.45(+2.45%)
Dec 15, 2015 19.00 19.21 18.52 18.52 380,205 -0.43(-2.29%)
Dec 14, 2015 18.98 19.53 18.76 18.96 265,689 -0.16(-0.82%)
Dec 11, 2015 19.10 19.40 18.81 19.11 582,631 -0.27(-1.39%)
Dec 10, 2015 19.41 19.54 19.13 19.38 402,517 -0.03(-0.18%)
Dec 09, 2015 19.62 20.13 19.16 19.42 534,634 -0.54(-2.70%)
Dec 08, 2015 19.45 20.07 19.45 19.96 400,281 +0.14(+0.69%)
Dec 07, 2015 19.63 19.85 19.24 19.82 359,952 +0.10(+0.50%)
Dec 04, 2015 21.01 21.01 19.53 19.72 1,314,821 -1.36(-6.44%)
Dec 03, 2015 21.58 21.70 20.91 21.08 345,294 -0.49(-2.29%)
Dec 02, 2015 21.71 21.92 21.37 21.57 417,835 +0.01(+0.07%)
Dec 01, 2015 21.34 21.69 21.25 21.56 385,025 +0.23(+1.10%)
Nov 30, 2015 21.85 21.85 21.27 21.33 306,191 -0.47(-2.14%)
Nov 27, 2015 21.58 21.85 21.56 21.79 195,992 +0.27(+1.25%)
Nov 25, 2015 21.24 21.52 21.52 21.52 316,869 +0.33(+1.57%)
Nov 24, 2015 20.40 21.25 20.30 21.19 546,677 +0.81(+3.98%)
Nov 23, 2015 20.22 20.71 20.22 20.38 183,414 +0.06(+0.30%)
Nov 20, 2015 20.50 20.79 20.28 20.32 214,434 -0.08(-0.37%)
Nov 19, 2015 20.63 21.11 20.07 20.39 282,411 -0.12(-0.58%)
Nov 18, 2015 20.22 20.65 20.22 20.51 211,462 +0.34(+1.68%)
Nov 17, 2015 20.54 20.54 19.82 20.17 415,223 -0.40(-1.94%)
Nov 16, 2015 20.60 20.75 20.45 20.57 173,137 -0.18(-0.88%)
Nov 13, 2015 21.15 21.27 20.71 20.76 256,432 -0.34(-1.62%)
Nov 12, 2015 21.90 21.90 21.10 21.10 236,283 -0.70(-3.21%)
Nov 11, 2015 22.06 22.20 21.80 21.80 189,837 -0.25(-1.13%)
Nov 10, 2015 21.62 22.08 21.60 22.05 150,622 +0.33(+1.50%)
Nov 09, 2015 21.78 21.99 21.65 21.72 165,244 -0.18(-0.80%)
Nov 06, 2015 22.13 22.13 21.85 21.90 143,859 -0.14(-0.63%)
Nov 05, 2015 22.33 22.67 21.96 22.04 185,470 -0.28(-1.25%)
Nov 04, 2015 22.61 22.61 22.07 22.31 279,869 -0.19(-0.83%)
Nov 03, 2015 22.95 22.96 22.44 22.50 329,061 -0.46(-2.00%)
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.