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 31, 2019 26.97 27.72 26.97 27.72 162,868 +0.62(+2.30%)
Jan 30, 2019 26.91 27.10 26.64 27.10 152,283 +0.28(+1.04%)
Jan 29, 2019 26.83 27.07 26.64 26.82 150,409 +0.25(+0.93%)
Jan 28, 2019 26.44 27.07 26.44 26.57 131,518 -0.17(-0.64%)
Jan 25, 2019 26.62 26.86 26.46 26.74 169,791 +0.29(+1.11%)
Jan 24, 2019 26.41 26.83 26.17 26.45 123,454 +0.11(+0.41%)
Jan 23, 2019 26.91 27.13 25.94 26.34 277,715 -0.52(-1.92%)
Jan 22, 2019 27.51 27.58 26.70 26.86 185,806 -0.53(-1.93%)
Jan 18, 2019 27.67 27.75 27.26 27.39 293,550 +0.02(+0.06%)
Jan 17, 2019 27.09 27.50 27.04 27.37 248,219 +0.23(+0.83%)
Jan 16, 2019 26.70 27.32 26.70 27.14 230,865 +0.58(+2.20%)
Jan 15, 2019 26.04 26.56 25.97 26.56 172,414 +0.62(+2.39%)
Jan 14, 2019 26.08 26.43 25.94 25.94 191,506 -0.31(-1.20%)
Jan 11, 2019 25.95 26.25 25.71 26.25 179,852 +0.23(+0.90%)
Jan 10, 2019 25.85 26.09 25.49 26.02 196,942 -0.03(-0.11%)
Jan 09, 2019 26.34 26.43 26.05 26.05 177,601 -0.06(-0.21%)
Jan 08, 2019 25.84 26.43 25.81 26.10 319,448 +0.46(+1.80%)
Jan 07, 2019 25.11 25.76 24.71 25.64 368,783 +0.93(+3.76%)
Jan 04, 2019 24.34 25.22 24.25 24.71 237,204 +0.68(+2.85%)
Jan 03, 2019 23.87 24.08 23.48 24.03 189,313 +0.08(+0.35%)
Jan 02, 2019 22.34 24.35 22.34 23.94 407,893 +1.25(+5.52%)
Dec 31, 2018 23.28 23.46 22.56 22.69 292,292 -0.26(-1.13%)
Dec 28, 2018 22.26 23.32 22.18 22.95 346,373 +0.81(+3.68%)
Dec 27, 2018 22.20 22.21 21.41 22.14 372,521 -0.36(-1.59%)
Dec 26, 2018 20.27 22.51 20.27 22.49 531,149 +2.36(+11.71%)
Dec 24, 2018 21.08 21.08 20.01 20.14 719,914 -0.94(-4.45%)
Dec 21, 2018 22.00 22.00 21.04 21.07 527,484 -0.99(-4.47%)
Dec 20, 2018 22.57 22.70 21.52 22.06 633,371 -0.62(-2.75%)
Dec 19, 2018 23.85 24.23 22.68 22.68 308,881 -1.00(-4.23%)
Dec 18, 2018 23.88 23.95 22.49 23.69 622,909 -0.04(-0.15%)
Dec 17, 2018 24.51 24.96 23.42 23.72 322,683 -0.83(-3.37%)
Dec 14, 2018 25.64 26.27 24.45 24.55 390,896 -1.28(-4.97%)
Dec 13, 2018 26.36 26.36 25.65 25.83 134,129 -0.52(-1.98%)
Dec 12, 2018 25.84 26.36 25.84 26.35 122,375 +0.71(+2.78%)
Dec 11, 2018 25.98 26.21 25.63 25.64 165,112 -0.14(-0.55%)
Dec 10, 2018 26.19 26.66 25.48 25.78 223,988 -0.35(-1.35%)
Dec 07, 2018 26.44 26.90 26.06 26.14 125,016 -0.46(-1.73%)
Dec 06, 2018 26.11 26.70 25.56 26.60 273,434 +0.08(+0.30%)
Dec 04, 2018 27.47 27.55 26.35 26.52 171,551 -0.83(-3.04%)
Dec 03, 2018 26.92 27.58 26.80 27.35 194,301 +0.77(+2.89%)
Nov 30, 2018 26.20 26.80 26.01 26.58 181,865 +0.29(+1.10%)
Nov 29, 2018 26.37 26.64 26.25 26.30 175,299 -0.38(-1.42%)
Nov 28, 2018 26.73 26.82 26.04 26.68 165,879 +0.19(+0.74%)
Nov 27, 2018 26.74 26.93 26.26 26.48 110,291 -0.24(-0.89%)
Nov 26, 2018 26.29 26.97 26.24 26.72 216,593 +0.58(+2.22%)
Nov 23, 2018 26.86 26.96 26.14 26.14 64,143 -0.72(-2.69%)
Nov 21, 2018 26.86 26.86 26.86 0 +0.76(+2.91%)
Nov 20, 2018 26.24 26.83 25.26 26.10 675,899 -0.66(-2.47%)
Nov 19, 2018 27.29 27.32 26.54 26.76 203,309 -0.30(-1.10%)
Nov 16, 2018 26.74 27.17 26.35 27.06 172,306 +0.31(+1.17%)
Nov 15, 2018 26.91 26.99 25.89 26.75 279,581 -0.20(-0.75%)
Nov 14, 2018 27.58 27.70 26.88 26.95 174,313 -0.76(-2.74%)
Nov 13, 2018 27.68 27.79 27.21 27.71 194,301 +0.06(+0.20%)
Nov 12, 2018 27.63 27.79 27.19 27.65 117,928 -0.07(-0.26%)
Nov 09, 2018 27.31 27.73 26.95 27.72 206,516 +0.29(+1.07%)
Nov 08, 2018 27.43 28.68 27.13 27.43 450,899 -1.44(-5.00%)
Nov 07, 2018 28.44 28.99 28.44 28.87 331,865 +0.45(+1.57%)
Nov 06, 2018 28.45 28.92 28.14 28.43 220,601 -0.02(-0.08%)
Nov 05, 2018 28.49 28.53 28.03 28.45 172,771 -0.08(-0.29%)
Nov 02, 2018 28.14 28.53 27.83 28.53 435,091 +0.71(+2.54%)
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.