Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icahn Enterprises (NQ: IEP )

16.83 -1.48 (-8.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.83 10.85 10.70 10.73 19,317 +0.08(+0.76%)
Jun 28, 2012 10.61 10.73 10.61 10.65 13,221 -0.07(-0.63%)
Jun 27, 2012 10.78 10.78 10.48 10.71 20,387 -0.02(-0.17%)
Jun 26, 2012 10.85 10.85 10.73 10.73 16,144 -0.22(-2.03%)
Jun 25, 2012 11.00 11.00 10.81 10.96 20,555 -0.15(-1.33%)
Jun 22, 2012 11.12 11.22 10.95 11.10 20,271 +0.17(+1.60%)
Jun 21, 2012 11.12 11.12 10.84 10.93 3,545 -0.08(-0.71%)
Jun 20, 2012 11.31 11.31 10.87 11.01 21,759 -0.22(-1.92%)
Jun 19, 2012 11.13 11.25 11.06 11.22 15,954 +0.00(+0.00%)
Jun 18, 2012 11.18 11.23 10.87 11.22 9,798 +0.05(+0.46%)
Jun 15, 2012 11.03 11.25 10.91 11.17 12,147 +0.07(+0.60%)
Jun 14, 2012 10.88 11.25 10.87 11.10 12,691 -0.15(-1.33%)
Jun 13, 2012 11.13 11.28 11.13 11.25 5,630 +0.02(+0.17%)
Jun 12, 2012 11.32 11.33 11.06 11.24 26,860 +0.01(+0.10%)
Jun 11, 2012 11.13 11.37 10.84 11.22 8,094 +0.10(+0.94%)
Jun 08, 2012 10.83 11.16 10.83 11.12 18,385 +0.25(+2.35%)
Jun 07, 2012 10.81 11.20 10.81 10.87 10,160 +0.09(+0.82%)
Jun 06, 2012 10.96 11.14 10.78 10.78 32,247 -0.20(-1.81%)
Jun 05, 2012 10.82 11.04 10.80 10.97 13,336 +0.16(+1.46%)
Jun 04, 2012 10.78 11.00 10.78 10.82 27,035 -0.03(-0.25%)
Jun 01, 2012 10.82 11.09 10.78 10.84 39,686 -0.21(-1.94%)
May 31, 2012 10.99 11.10 10.78 11.06 35,905 -0.07(-0.63%)
May 30, 2012 11.16 11.32 10.90 11.13 27,404 -0.04(-0.34%)
May 29, 2012 11.17 11.37 11.17 11.17 9,761 +0.01(+0.07%)
May 25, 2012 11.36 11.40 11.16 11.16 8,817 -0.16(-1.42%)
May 24, 2012 11.33 11.40 11.16 11.32 10,093 +0.11(+0.96%)
May 23, 2012 11.15 11.41 11.15 11.21 19,276 +0.13(+1.21%)
May 22, 2012 11.11 11.53 11.00 11.08 19,324 +0.08(+0.71%)
May 21, 2012 10.78 11.53 10.73 11.00 27,311 +0.16(+1.49%)
May 18, 2012 11.06 11.26 10.84 10.84 11,539 -0.24(-2.13%)
May 17, 2012 11.44 11.44 10.79 11.07 73,876 -0.46(-3.95%)
May 16, 2012 11.84 12.15 11.45 11.53 29,313 -0.40(-3.33%)
May 15, 2012 11.96 12.18 11.80 11.93 14,790 -0.09(-0.74%)
May 14, 2012 12.16 12.19 11.92 12.02 21,341 -0.28(-2.26%)
May 11, 2012 12.19 12.51 11.53 12.29 21,717 +0.01(+0.11%)
May 10, 2012 12.00 12.54 12.00 12.28 10,476 +0.25(+2.11%)
May 09, 2012 11.63 12.15 11.63 12.03 34,409 +0.40(+3.47%)
May 08, 2012 11.54 11.62 11.50 11.62 7,519 +0.07(+0.60%)
May 07, 2012 11.72 11.88 11.49 11.55 54,619 -0.29(-2.41%)
May 04, 2012 11.79 11.86 11.71 11.84 13,883 -0.01(-0.11%)
May 03, 2012 12.27 12.27 11.80 11.85 29,498 -0.40(-3.27%)
May 02, 2012 12.54 12.57 11.87 12.25 88,395 -0.36(-2.88%)
May 01, 2012 13.21 13.21 12.54 12.62 70,291 -0.32(-2.48%)
Apr 30, 2012 13.08 13.20 12.94 12.94 19,007 -0.19(-1.44%)
Apr 27, 2012 13.21 13.21 12.83 13.13 15,656 -0.08(-0.61%)
Apr 26, 2012 13.11 13.21 13.02 13.21 16,286 +0.01(+0.10%)
Apr 25, 2012 13.00 13.19 12.88 13.19 12,436 +0.32(+2.49%)
Apr 24, 2012 13.07 13.31 12.86 12.87 90,224 +0.02(+0.12%)
Apr 23, 2012 12.74 12.89 12.46 12.86 54,945 +0.12(+0.96%)
Apr 20, 2012 12.70 12.81 12.35 12.73 24,198 +0.13(+1.02%)
Apr 19, 2012 12.94 12.94 12.30 12.61 65,733 -0.25(-1.91%)
Apr 18, 2012 12.83 12.93 12.74 12.85 83,121 +0.05(+0.37%)
Apr 17, 2012 12.86 12.86 12.69 12.80 62,254 +0.04(+0.29%)
Apr 16, 2012 12.73 12.80 12.66 12.77 42,194 +0.03(+0.23%)
Apr 13, 2012 12.67 13.04 12.58 12.74 70,800 +0.31(+2.51%)
Apr 12, 2012 12.47 12.58 12.41 12.42 30,203 +0.02(+0.15%)
Apr 11, 2012 12.22 12.49 12.21 12.41 56,388 +0.27(+2.20%)
Apr 10, 2012 12.54 12.54 12.14 12.14 31,721 -0.22(-1.79%)
Apr 09, 2012 12.95 12.95 12.02 12.36 162,854 +0.46(+3.88%)
Apr 05, 2012 11.69 12.01 11.47 11.90 93,196 +0.16(+1.36%)
Apr 04, 2012 11.74 11.87 11.57 11.74 23,655 -0.00(-0.00%)
Apr 03, 2012 11.53 11.74 11.53 11.74 60,579 +0.26(+2.25%)
Apr 02, 2012 11.49 11.53 11.34 11.48 32,726 -0.03(-0.25%)
Mar 30, 2012 11.51 11.60 11.31 11.51 23,674 +0.04(+0.36%)
Mar 29, 2012 11.39 11.47 11.39 11.47 22,137 +0.02(+0.20%)
Mar 28, 2012 11.51 11.51 11.31 11.45 25,578 -0.02(-0.21%)
Mar 27, 2012 11.29 11.47 11.29 11.47 20,154 +0.04(+0.31%)
Mar 26, 2012 11.46 11.53 11.28 11.43 47,344 -0.04(-0.33%)
Mar 23, 2012 11.51 11.54 11.47 11.47 8,246 +0.00(+0.00%)
Mar 22, 2012 11.42 11.60 11.42 11.47 3,748 +0.00(+0.00%)
Mar 21, 2012 11.51 11.57 11.34 11.47 23,977 -0.00(-0.00%)
Mar 20, 2012 11.35 11.51 11.07 11.47 78,964 -0.03(-0.23%)
Mar 19, 2012 11.47 11.55 11.47 11.50 38,959 +0.00(+0.00%)
Mar 16, 2012 11.52 11.61 11.46 11.50 23,006 +0.03(+0.23%)
Mar 15, 2012 11.46 11.50 11.34 11.47 52,917 +0.02(+0.16%)
Mar 14, 2012 11.51 11.53 11.35 11.45 42,883 -0.09(-0.81%)
Mar 13, 2012 11.48 11.60 11.16 11.55 19,393 +0.23(+2.05%)
Mar 12, 2012 11.33 11.42 11.14 11.32 12,454 -0.07(-0.63%)
Mar 09, 2012 11.34 11.49 11.20 11.39 24,045 +0.06(+0.53%)
Mar 08, 2012 11.33 11.39 11.19 11.33 20,066 +0.19(+1.73%)
Mar 07, 2012 11.00 11.23 11.00 11.13 12,413 +0.01(+0.12%)
Mar 06, 2012 10.99 11.13 10.91 11.12 44,206 +0.01(+0.12%)
Mar 05, 2012 11.38 11.47 11.11 11.11 35,802 -0.27(-2.40%)
Mar 02, 2012 11.36 11.40 11.19 11.38 24,867 +0.05(+0.47%)
Mar 01, 2012 11.38 11.38 11.15 11.33 36,990 +0.01(+0.07%)
Feb 29, 2012 11.29 11.32 11.07 11.32 33,543 +0.05(+0.47%)
Feb 28, 2012 10.97 11.27 10.92 11.27 42,252 +0.36(+3.31%)
Feb 27, 2012 11.01 11.10 10.87 10.91 21,609 -0.19(-1.72%)
Feb 24, 2012 10.96 11.11 10.80 11.10 41,109 +0.07(+0.67%)
Feb 23, 2012 10.91 11.02 10.80 11.02 16,019 +0.04(+0.36%)
Feb 22, 2012 10.87 11.00 10.87 10.98 32,943 +0.06(+0.58%)
Feb 21, 2012 10.83 10.94 10.80 10.92 21,337 +0.08(+0.76%)
Feb 17, 2012 10.87 10.87 10.80 10.84 28,730 +0.02(+0.20%)
Feb 16, 2012 10.65 10.82 10.65 10.82 69,504 +0.15(+1.37%)
Feb 15, 2012 10.67 10.87 10.61 10.67 211,515 +0.20(+1.87%)
Feb 14, 2012 10.47 10.60 10.37 10.47 33,516 -0.05(-0.45%)
Feb 13, 2012 10.40 10.60 10.40 10.52 48,736 +0.18(+1.72%)
Feb 10, 2012 10.47 10.55 10.34 10.35 34,199 -0.22(-2.08%)
Feb 09, 2012 10.54 10.59 10.35 10.56 52,549 +0.09(+0.89%)
Feb 08, 2012 10.43 10.57 10.35 10.47 28,341 +0.11(+1.07%)
Feb 07, 2012 10.34 10.44 10.31 10.36 40,483 +0.00(+0.03%)
Feb 06, 2012 10.37 10.41 10.24 10.36 32,204 -0.01(-0.12%)
Feb 03, 2012 10.17 10.41 10.08 10.37 60,312 +0.29(+2.86%)
Feb 02, 2012 10.18 10.23 10.08 10.08 28,926 -0.03(-0.34%)
Feb 01, 2012 10.18 10.18 10.11 10.12 20,601 +0.01(+0.13%)
Jan 31, 2012 10.02 10.18 10.01 10.10 25,007 +0.14(+1.41%)
Jan 30, 2012 9.992 10.09 9.942 9.963 22,680 -0.04(-0.42%)
Jan 27, 2012 9.963 10.12 9.963 10.01 17,886 -0.03(-0.32%)
Jan 26, 2012 10.10 10.21 10.03 10.04 44,112 -0.04(-0.37%)
Jan 25, 2012 9.984 10.10 9.969 10.07 40,826 +0.12(+1.20%)
Jan 24, 2012 10.07 10.07 9.902 9.955 64,951 +0.04(+0.40%)
Jan 23, 2012 10.07 10.12 9.839 9.915 33,049 -0.01(-0.05%)
Jan 20, 2012 9.860 9.979 9.860 9.921 64,785 -0.01(-0.14%)
Jan 19, 2012 9.950 10.03 9.913 9.935 144,934 -0.04(-0.40%)
Jan 18, 2012 9.942 10.05 9.942 9.975 41,509 -0.10(-0.97%)
Jan 17, 2012 10.12 10.12 9.995 10.07 84,878 -0.04(-0.39%)
Jan 13, 2012 10.07 10.15 10.02 10.11 93,998 +0.04(+0.37%)
Jan 12, 2012 10.08 10.43 10.02 10.07 85,700 -0.11(-1.04%)
Jan 11, 2012 10.38 10.38 10.02 10.18 119,270 -0.03(-0.29%)
Jan 10, 2012 10.23 10.31 10.10 10.21 154,122 -0.05(-0.53%)
Jan 09, 2012 9.754 10.44 9.674 10.26 166,185 +0.39(+3.95%)
Jan 06, 2012 9.624 9.995 9.624 9.874 133,648 +0.14(+1.48%)
Jan 05, 2012 9.743 9.743 9.584 9.730 104,024 +0.04(+0.46%)
Jan 04, 2012 9.783 9.833 9.511 9.686 100,236 +0.23(+2.49%)
Dec 30, 2011 9.398 9.506 9.327 9.451 75,746 +0.05(+0.56%)
Dec 29, 2011 9.609 9.736 9.242 9.398 132,912 -0.16(-1.66%)
Dec 28, 2011 9.635 9.738 9.536 9.556 58,253 -0.08(-0.82%)
Dec 27, 2011 9.506 9.717 9.440 9.635 56,067 +0.06(+0.63%)
Dec 23, 2011 9.762 9.762 9.440 9.575 59,079 +0.15(+1.60%)
Dec 21, 2011 9.522 9.762 9.371 9.424 18,883 -0.23(-2.38%)
Dec 20, 2011 9.385 10.16 9.385 9.654 35,452 +0.18(+1.92%)
Dec 19, 2011 9.944 9.944 9.472 9.472 17,641 -0.56(-5.60%)
Dec 16, 2011 9.775 10.03 9.596 10.03 68,950 +0.22(+2.29%)
Dec 15, 2011 9.870 10.00 9.767 9.810 77,072 -0.20(-2.03%)
Dec 14, 2011 9.767 10.01 9.760 10.01 17,266 +0.21(+2.10%)
Dec 13, 2011 9.635 10.03 9.635 9.807 15,955 -0.01(-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.