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

Icahn Enterprises (NQ: IEP )

18.31 +0.11 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
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.