Skip to main content

Icahn Enterprises (NQ: IEP )

16.64 -0.02 (-0.12%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.17 22.19 21.67 21.98 0 -0.15(-0.68%)
Sep 26, 2013 21.85 22.13 21.64 22.13 0 +0.53(+2.43%)
Sep 25, 2013 21.38 21.83 21.38 21.61 0 +0.18(+0.86%)
Sep 24, 2013 21.65 21.70 21.17 21.42 0 -0.23(-1.05%)
Sep 23, 2013 22.32 22.46 21.53 21.65 0 -0.52(-2.34%)
Sep 20, 2013 21.69 22.27 21.63 22.17 0 +0.58(+2.67%)
Sep 19, 2013 21.65 22.04 21.26 21.59 0 -0.02(-0.09%)
Sep 18, 2013 21.57 21.61 21.24 21.61 0 +0.12(+0.58%)
Sep 17, 2013 21.27 21.51 21.19 21.49 0 +0.38(+1.79%)
Sep 16, 2013 21.59 21.53 21.09 21.11 0 -0.15(-0.69%)
Sep 13, 2013 21.19 21.56 20.91 21.26 0 +0.20(+0.96%)
Sep 12, 2013 21.01 21.32 20.88 21.05 0 +0.19(+0.93%)
Sep 11, 2013 20.84 21.04 20.77 20.86 0 -0.09(-0.41%)
Sep 10, 2013 20.95 21.10 20.73 20.94 0 +0.01(+0.04%)
Sep 09, 2013 20.48 21.11 20.48 20.94 0 +0.45(+2.21%)
Sep 06, 2013 20.62 20.74 20.43 20.48 0 -0.04(-0.18%)
Sep 05, 2013 20.48 20.70 20.30 20.52 0 +0.11(+0.53%)
Sep 04, 2013 20.28 20.46 20.18 20.41 0 +0.22(+1.09%)
Sep 03, 2013 20.30 20.30 20.07 20.19 0 +0.15(+0.74%)
Aug 30, 2013 20.38 20.41 20.01 20.05 0 -0.21(-1.03%)
Aug 29, 2013 20.35 20.39 20.16 20.25 0 +0.02(+0.09%)
Aug 28, 2013 19.97 20.39 19.82 20.24 0 +0.24(+1.22%)
Aug 27, 2013 20.34 20.40 19.82 19.99 0 -0.45(-2.22%)
Aug 26, 2013 20.63 20.63 20.43 20.45 0 -0.15(-0.72%)
Aug 23, 2013 20.28 20.70 20.21 20.60 0 +0.39(+1.94%)
Aug 22, 2013 20.34 20.43 19.89 20.20 0 -0.08(-0.40%)
Aug 21, 2013 20.12 20.32 20.02 20.28 0 +0.19(+0.97%)
Aug 20, 2013 19.94 20.12 19.93 20.09 0 +0.15(+0.77%)
Aug 19, 2013 20.15 20.15 19.76 19.94 0 -0.22(-1.09%)
Aug 16, 2013 20.20 20.50 20.02 20.15 0 -0.19(-0.93%)
Aug 15, 2013 20.53 20.62 20.04 20.34 402,375 -0.37(-1.80%)
Aug 14, 2013 21.20 21.20 20.32 20.72 0 -0.45(-2.12%)
Aug 13, 2013 20.47 21.23 20.17 21.17 1,249,012 +0.87(+4.29%)
Aug 12, 2013 20.03 20.36 20.03 20.30 445,350 +0.34(+1.69%)
Aug 09, 2013 20.22 20.25 19.89 19.96 157,287 -0.14(-0.69%)
Aug 08, 2013 20.35 20.35 19.89 20.09 229,741 -0.15(-0.72%)
Aug 07, 2013 20.22 20.39 19.82 20.24 424,175 +0.08(+0.40%)
Aug 06, 2013 19.89 20.16 19.62 20.16 314,238 +0.19(+0.95%)
Aug 05, 2013 20.25 20.26 19.71 19.97 274,064 -0.29(-1.42%)
Aug 02, 2013 20.28 20.28 20.09 20.26 134,537 +0.05(+0.23%)
Aug 01, 2013 20.52 20.56 20.03 20.21 436,289 -0.09(-0.45%)
Jul 31, 2013 19.99 20.36 19.86 20.30 0 +0.31(+1.54%)
Jul 30, 2013 19.75 20.01 19.66 19.99 0 +0.30(+1.51%)
Jul 29, 2013 19.75 19.89 19.59 19.70 0 +0.00(+0.00%)
Jul 26, 2013 19.75 19.83 19.62 19.70 0 -0.07(-0.36%)
Jul 25, 2013 19.62 19.91 19.48 19.77 0 +0.08(+0.43%)
Jul 24, 2013 19.88 19.88 19.63 19.68 0 -0.05(-0.23%)
Jul 23, 2013 19.62 19.75 19.54 19.73 0 +0.19(+0.98%)
Jul 22, 2013 19.63 19.63 19.40 19.54 0 +0.02(+0.11%)
Jul 19, 2013 19.56 19.70 19.36 19.52 0 -0.06(-0.29%)
Jul 18, 2013 19.68 19.81 19.52 19.57 0 +0.08(+0.40%)
Jul 17, 2013 19.59 19.85 19.43 19.49 300,598 -0.05(-0.25%)
Jul 16, 2013 19.62 19.84 19.36 19.54 0 -0.08(-0.41%)
Jul 15, 2013 19.53 19.96 19.49 19.62 0 +0.04(+0.18%)
Jul 12, 2013 19.85 19.86 19.56 19.59 0 -0.15(-0.75%)
Jul 11, 2013 19.78 19.78 19.67 19.74 0 +0.09(+0.47%)
Jul 10, 2013 19.50 19.75 19.50 19.65 0 +0.04(+0.21%)
Jul 09, 2013 19.69 19.69 19.45 19.61 0 +0.05(+0.28%)
Jul 08, 2013 19.73 19.74 19.50 19.55 0 +0.06(+0.31%)
Jul 05, 2013 19.48 19.62 19.23 19.49 0 +0.27(+1.38%)
Jul 03, 2013 19.23 19.55 19.23 19.23 0 -0.10(-0.50%)
Jul 02, 2013 19.52 19.63 19.16 19.32 0 -0.31(-1.56%)
Jul 01, 2013 19.89 20.02 19.31 19.63 0 -0.06(-0.32%)
Jun 28, 2013 19.08 19.85 18.80 19.69 1,793,863 -0.03(-0.14%)
Jun 26, 2013 19.41 19.94 19.41 19.72 641,529 +0.51(+2.63%)
Jun 25, 2013 19.07 19.27 18.41 19.21 0 +0.43(+2.31%)
Jun 24, 2013 19.15 19.15 18.22 18.78 0 -0.44(-2.28%)
Jun 21, 2013 19.30 19.54 18.94 19.22 602,881 -0.10(-0.52%)
Jun 20, 2013 19.44 19.55 19.13 19.32 0 -0.23(-1.19%)
Jun 19, 2013 19.62 19.79 19.44 19.55 0 -0.06(-0.30%)
Jun 18, 2013 19.97 19.97 19.48 19.61 0 -0.28(-1.40%)
Jun 17, 2013 19.71 20.08 19.66 19.89 0 +0.22(+1.14%)
Jun 14, 2013 19.72 19.84 19.42 19.66 0 -0.00(-0.01%)
Jun 13, 2013 19.45 19.89 19.29 19.67 1,053,761 +0.25(+1.31%)
Jun 12, 2013 20.01 20.21 19.34 19.41 5,419,296 -2.11(-9.78%)
Jun 11, 2013 20.60 21.78 20.10 21.52 894,707 +0.77(+3.70%)
Jun 10, 2013 20.30 20.97 19.96 20.75 0 +0.81(+4.04%)
Jun 07, 2013 19.62 20.13 19.61 19.94 0 +0.47(+2.42%)
Jun 06, 2013 19.22 19.55 18.67 19.47 0 +0.04(+0.18%)
Jun 05, 2013 20.20 20.20 18.96 19.44 0 -0.76(-3.75%)
Jun 04, 2013 20.44 20.86 20.02 20.19 0 -0.17(-0.85%)
Jun 03, 2013 21.08 21.27 20.16 20.37 570,487 -0.61(-2.91%)
May 31, 2013 20.35 21.24 20.35 20.98 300,857 +0.53(+2.59%)
May 30, 2013 20.84 21.26 20.08 20.45 0 -0.39(-1.87%)
May 29, 2013 21.34 21.84 20.72 20.84 681,363 -0.55(-2.58%)
May 28, 2013 20.94 21.65 20.73 21.39 760,734 +0.76(+3.67%)
May 24, 2013 21.85 21.85 20.02 20.63 0 -1.37(-6.22%)
May 23, 2013 22.84 22.84 20.57 22.00 0 -1.25(-5.39%)
May 22, 2013 24.32 24.32 22.37 23.26 0 -0.95(-3.92%)
May 21, 2013 23.68 24.32 23.49 24.21 0 +0.77(+3.29%)
May 20, 2013 23.69 24.34 23.40 23.43 0 -0.23(-0.97%)
May 17, 2013 23.22 23.73 22.96 23.66 0 +0.64(+2.76%)
May 16, 2013 22.69 23.17 22.48 23.03 227,246 +0.35(+1.55%)
May 15, 2013 22.52 22.99 22.19 22.68 0 -0.22(-0.98%)
May 13, 2013 22.73 23.00 22.51 22.90 0 +0.23(+1.00%)
May 10, 2013 22.55 22.73 22.35 22.67 0 +0.22(+0.98%)
May 09, 2013 22.37 22.87 22.02 22.45 445,361 -0.11(-0.47%)
May 08, 2013 22.73 22.90 22.19 22.56 0 +0.15(+0.65%)
May 07, 2013 21.91 22.60 21.91 22.41 0 +0.58(+2.66%)
May 06, 2013 20.43 22.19 20.39 21.83 0 +1.43(+7.02%)
May 03, 2013 20.30 20.48 20.13 20.40 0 +0.27(+1.34%)
May 02, 2013 20.27 20.27 19.83 20.13 0 -0.09(-0.43%)
May 01, 2013 20.57 20.57 20.05 20.22 0 +0.05(+0.25%)
Apr 30, 2013 19.71 20.22 19.64 20.17 0 +0.42(+2.15%)
Apr 29, 2013 20.11 20.30 19.08 19.74 686,181 +0.02(+0.10%)
Apr 26, 2013 20.23 20.22 19.42 19.72 564,149 -0.50(-2.45%)
Apr 25, 2013 20.30 20.57 20.12 20.22 0 +0.15(+0.73%)
Apr 24, 2013 19.98 20.30 19.64 20.07 0 +0.50(+2.57%)
Apr 23, 2013 19.72 19.75 19.50 19.57 663,994 +0.35(+1.85%)
Apr 22, 2013 19.06 19.36 18.78 19.21 467,826 +0.25(+1.30%)
Apr 19, 2013 19.01 19.21 18.41 18.97 646,636 +0.05(+0.26%)
Apr 18, 2013 18.66 19.15 18.58 18.92 767,083 +0.34(+1.85%)
Apr 17, 2013 18.97 19.21 18.25 18.57 932,778 -0.35(-1.86%)
Apr 16, 2013 18.40 19.02 18.33 18.93 1,084,437 +0.83(+4.59%)
Apr 15, 2013 18.43 18.63 17.93 18.09 731,374 -0.11(-0.61%)
Apr 12, 2013 18.67 18.67 17.42 18.21 1,617,711 -0.37(-1.98%)
Apr 11, 2013 18.16 18.74 17.73 18.57 1,465,079 +0.73(+4.06%)
Apr 10, 2013 17.45 18.20 17.05 17.85 2,582,543 +0.87(+5.12%)
Apr 09, 2013 16.76 17.25 16.37 16.98 2,608,722 +0.39(+2.37%)
Apr 08, 2013 16.43 16.77 15.83 16.59 3,289,985 +1.56(+10.41%)
Apr 05, 2013 14.91 15.29 14.68 15.02 725,283 +0.05(+0.36%)
Apr 04, 2013 15.27 15.34 14.94 14.97 316,814 +0.02(+0.13%)
Apr 03, 2013 15.12 15.42 14.92 14.95 495,128 +0.03(+0.20%)
Apr 02, 2013 15.37 15.49 14.88 14.92 814,670 -0.29(-1.90%)
Apr 01, 2013 14.75 15.34 14.61 15.21 738,273 +0.46(+3.12%)
Mar 28, 2013 15.01 15.15 14.61 14.75 1,023,543 -0.33(-2.17%)
Mar 27, 2013 15.21 15.47 14.99 15.08 679,552 -0.21(-1.38%)
Mar 26, 2013 15.34 15.44 14.96 15.29 502,508 -0.02(-0.11%)
Mar 25, 2013 15.73 15.78 15.26 15.31 838,243 -0.24(-1.53%)
Mar 22, 2013 15.67 15.69 15.16 15.54 641,093 +0.09(+0.60%)
Mar 21, 2013 15.51 15.80 15.42 15.45 484,057 -0.18(-1.13%)
Mar 20, 2013 15.88 15.97 15.15 15.63 994,189 -0.17(-1.10%)
Mar 19, 2013 16.10 16.26 15.45 15.80 561,555 -0.32(-1.98%)
Mar 18, 2013 16.25 16.36 16.03 16.12 594,016 -0.31(-1.86%)
Mar 15, 2013 16.51 16.51 16.24 16.43 371,629 -0.07(-0.41%)
Mar 14, 2013 16.40 16.57 16.40 16.49 232,908 +0.10(+0.61%)
Mar 13, 2013 16.54 16.58 16.37 16.39 176,936 -0.18(-1.09%)
Mar 12, 2013 16.61 16.61 16.45 16.57 173,939 +0.01(+0.08%)
Mar 11, 2013 16.76 16.76 16.45 16.56 348,466 +0.11(+0.66%)
Mar 08, 2013 16.74 16.75 16.45 16.45 522,804 -0.06(-0.38%)
Mar 07, 2013 16.78 16.78 16.51 16.51 782,885 +0.01(+0.07%)
Mar 06, 2013 16.88 16.89 16.32 16.50 411,788 -0.17(-1.04%)
Mar 05, 2013 16.91 16.91 16.51 16.68 778,181 +0.07(+0.41%)
Mar 04, 2013 16.37 16.87 16.27 16.61 1,357,363 +0.36(+2.21%)
Mar 01, 2013 17.05 17.05 16.24 16.25 7,740,373 -3.10(-16.00%)
Feb 28, 2013 19.59 19.90 19.28 19.35 221,618 -0.21(-1.05%)
Feb 27, 2013 19.89 20.03 19.51 19.55 142,069 -0.51(-2.56%)
Feb 26, 2013 18.84 20.07 18.84 20.07 462,959 +1.57(+8.52%)
Feb 22, 2013 19.01 19.47 18.13 18.49 373,107 -0.59(-3.08%)
Feb 21, 2013 18.04 19.16 17.19 19.08 410,465 +0.98(+5.44%)
Feb 20, 2013 18.32 19.17 17.70 18.09 435,287 -1.13(-5.88%)
Feb 19, 2013 20.71 21.63 18.94 19.22 822,238 -2.69(-12.29%)
Feb 15, 2013 24.35 24.56 20.45 21.92 1,071,942 -1.67(-7.07%)
Feb 14, 2013 21.76 23.81 21.65 23.58 606,071 +2.25(+10.53%)
Feb 13, 2013 19.98 21.38 19.71 21.34 601,518 +1.80(+9.23%)
Feb 12, 2013 18.94 20.30 18.89 19.53 542,530 +0.90(+4.81%)
Feb 11, 2013 16.51 18.89 16.51 18.64 565,531 +2.42(+14.90%)
Feb 08, 2013 16.56 16.61 15.97 16.22 81,714 -0.41(-2.46%)
Feb 07, 2013 16.83 17.01 16.38 16.63 49,586 -0.31(-1.82%)
Feb 06, 2013 16.96 17.03 16.66 16.94 62,675 +0.16(+0.95%)
Feb 04, 2013 16.97 17.19 16.64 16.78 67,764 -0.10(-0.61%)
Feb 01, 2013 16.28 16.93 16.28 16.88 54,848 +0.68(+4.19%)
Jan 31, 2013 16.87 16.99 15.97 16.20 70,114 -0.54(-3.22%)
Jan 30, 2013 16.78 16.97 15.07 16.74 206,271 -0.24(-1.43%)
Jan 29, 2013 17.21 17.64 16.84 16.99 247,664 -0.25(-1.48%)
Jan 28, 2013 17.29 17.29 16.97 17.24 119,098 +0.16(+0.97%)
Jan 25, 2013 17.29 17.29 16.91 17.07 141,940 +0.03(+0.16%)
Jan 24, 2013 16.40 17.26 16.40 17.05 218,846 +0.81(+5.00%)
Jan 23, 2013 16.17 16.28 15.94 16.24 92,867 +0.25(+1.54%)
Jan 22, 2013 15.87 16.10 15.71 15.99 94,039 +0.35(+2.25%)
Jan 18, 2013 16.00 16.02 15.55 15.64 146,407 -0.19(-1.21%)
Jan 17, 2013 16.21 16.49 15.77 15.83 123,532 -0.27(-1.66%)
Jan 16, 2013 15.25 16.47 15.21 16.10 208,835 +0.84(+5.54%)
Jan 15, 2013 15.02 15.42 14.82 15.25 151,515 +0.33(+2.23%)
Jan 14, 2013 14.64 15.09 14.41 14.92 87,856 +0.46(+3.18%)
Jan 11, 2013 14.05 14.82 14.05 14.46 86,980 +0.58(+4.17%)
Jan 10, 2013 15.00 15.02 13.80 13.88 153,990 -1.12(-7.47%)
Jan 09, 2013 14.76 15.03 14.62 15.00 189,486 +0.39(+2.67%)
Jan 08, 2013 14.10 14.71 14.07 14.61 161,285 +0.69(+4.94%)
Jan 07, 2013 13.88 14.00 13.59 13.93 124,800 +0.19(+1.42%)
Jan 04, 2013 13.09 13.91 13.09 13.73 134,238 +0.77(+5.91%)
Jan 03, 2013 13.08 13.16 12.89 12.96 92,771 +0.03(+0.23%)
Jan 02, 2013 13.00 13.15 12.04 12.93 200,613 +0.90(+7.46%)
Dec 31, 2012 11.09 12.18 10.07 12.04 145,831 +0.71(+6.31%)
Dec 28, 2012 11.14 11.36 11.06 11.32 54,201 +0.12(+1.09%)
Dec 27, 2012 11.16 11.31 10.98 11.20 34,918 +0.16(+1.45%)
Dec 26, 2012 10.98 11.22 10.93 11.04 48,373 +0.22(+2.03%)
Dec 24, 2012 11.04 11.17 10.72 10.82 91,914 -0.28(-2.49%)
Dec 21, 2012 11.05 11.35 10.88 11.10 74,818 -0.11(-0.97%)
Dec 20, 2012 10.96 11.31 10.94 11.21 23,348 +0.18(+1.64%)
Dec 19, 2012 10.98 11.12 10.88 11.02 23,536 +0.02(+0.22%)
Dec 18, 2012 10.98 11.04 10.83 11.00 42,235 +0.05(+0.47%)
Dec 17, 2012 10.87 10.95 10.82 10.95 48,787 +0.01(+0.06%)
Dec 14, 2012 10.86 10.94 10.82 10.94 24,297 +0.05(+0.46%)
Dec 13, 2012 10.75 10.91 10.72 10.89 38,673 +0.11(+1.04%)
Dec 12, 2012 10.78 10.93 10.72 10.78 45,232 +0.03(+0.32%)
Dec 11, 2012 10.79 10.79 10.74 10.75 19,271 -0.02(-0.18%)
Dec 10, 2012 10.74 10.77 10.72 10.76 24,922 -0.03(-0.28%)
Dec 07, 2012 10.82 10.95 10.69 10.79 22,520 -0.03(-0.25%)
Dec 06, 2012 11.00 11.00 10.73 10.82 19,382 -0.13(-1.16%)
Dec 05, 2012 10.78 11.09 10.70 10.95 16,685 +0.06(+0.52%)
Dec 04, 2012 10.89 10.89 10.66 10.89 27,771 +0.02(+0.18%)
Nov 30, 2012 10.81 10.95 10.80 10.87 23,503 +0.05(+0.44%)
Nov 29, 2012 10.95 10.95 10.73 10.82 26,936 -0.04(-0.37%)
Nov 28, 2012 10.51 10.86 10.49 10.86 20,868 +0.30(+2.84%)
Nov 27, 2012 10.61 10.87 10.48 10.56 34,016 -0.03(-0.28%)
Nov 26, 2012 10.58 10.69 10.35 10.59 42,346 -0.07(-0.63%)
Nov 23, 2012 10.61 10.66 10.61 10.66 5,820 +0.00(+0.00%)
Nov 21, 2012 10.58 10.72 10.58 10.66 10,609 +0.10(+0.92%)
Nov 20, 2012 10.40 10.67 10.30 10.56 15,801 +0.16(+1.59%)
Nov 19, 2012 10.37 10.42 10.28 10.40 13,070 +0.15(+1.51%)
Nov 16, 2012 10.28 10.45 10.24 10.24 18,107 -0.04(-0.37%)
Nov 15, 2012 10.39 10.52 10.28 10.28 11,855 -0.09(-0.86%)
Nov 14, 2012 10.55 10.65 10.34 10.37 23,362 -0.29(-2.69%)
Nov 13, 2012 10.48 10.75 10.48 10.66 16,651 +0.18(+1.75%)
Nov 12, 2012 10.60 10.77 10.39 10.48 26,039 -0.24(-2.23%)
Nov 09, 2012 10.46 10.76 10.36 10.71 12,980 +0.35(+3.40%)
Nov 08, 2012 10.48 10.96 10.34 10.36 22,716 -0.10(-1.00%)
Nov 07, 2012 10.92 11.02 10.37 10.47 53,094 -0.48(-4.40%)
Nov 06, 2012 11.03 11.29 10.80 10.95 24,824 -0.23(-2.05%)
Nov 05, 2012 11.07 11.19 11.04 11.18 4,743 -0.01(-0.12%)
Nov 02, 2012 11.22 11.43 11.19 11.19 8,598 +0.01(+0.12%)
Nov 01, 2012 11.19 11.29 11.17 11.18 11,702 -0.07(-0.60%)
Oct 31, 2012 11.14 11.27 11.14 11.24 16,798 +0.08(+0.75%)
Oct 26, 2012 10.94 11.16 11.16 11.16 8,549 -0.10(-0.86%)
Oct 25, 2012 10.92 11.30 10.92 11.26 5,401 +0.15(+1.33%)
Oct 24, 2012 11.05 11.30 10.83 11.11 15,121 -0.10(-0.94%)
Oct 23, 2012 11.24 11.29 10.74 11.22 15,805 -0.19(-1.65%)
Oct 19, 2012 11.22 11.43 11.22 11.40 8,928 -0.07(-0.63%)
Oct 18, 2012 11.65 11.65 11.30 11.48 6,876 +0.11(+0.97%)
Oct 17, 2012 11.43 11.65 11.30 11.37 6,594 -0.17(-1.52%)
Oct 16, 2012 11.41 11.54 11.30 11.54 4,483 +0.11(+0.96%)
Oct 15, 2012 11.60 11.60 11.35 11.43 11,880 -0.16(-1.42%)
Oct 12, 2012 11.53 11.68 11.24 11.59 4,958 +0.30(+2.62%)
Oct 11, 2012 11.08 11.42 11.05 11.30 11,653 -0.08(-0.73%)
Oct 10, 2012 11.33 11.38 11.12 11.38 11,159 +0.00(+0.00%)
Oct 09, 2012 11.49 11.59 11.12 11.38 12,159 -0.12(-1.03%)
Oct 08, 2012 11.51 11.70 11.30 11.50 10,482 +0.05(+0.42%)
Oct 05, 2012 11.47 11.77 11.10 11.45 21,883 -0.10(-0.84%)
Oct 04, 2012 11.08 11.56 11.08 11.55 52,982 +0.33(+2.97%)
Oct 03, 2012 11.13 11.30 11.00 11.22 34,206 +0.13(+1.17%)
Oct 02, 2012 11.09 11.20 10.92 11.09 17,590 +0.00(+0.00%)
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.