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 15.01 15.49 14.97 15.19 461,290 +0.18(+1.19%)
Jan 28, 2016 15.25 15.25 14.89 15.01 222,297 -0.12(-0.76%)
Jan 27, 2016 15.13 15.29 14.88 15.12 327,612 -0.04(-0.25%)
Jan 26, 2016 15.29 15.53 14.89 15.16 269,906 -0.10(-0.64%)
Jan 25, 2016 15.64 15.87 15.00 15.26 249,471 -0.39(-2.49%)
Jan 22, 2016 15.25 15.67 15.25 15.65 201,831 +0.48(+3.16%)
Jan 21, 2016 15.28 15.58 15.12 15.17 331,148 -0.11(-0.74%)
Jan 20, 2016 14.93 15.34 14.14 15.28 1,095,976 -0.16(-1.06%)
Jan 19, 2016 16.86 16.86 15.14 15.45 731,245 -1.23(-7.38%)
Jan 15, 2016 16.13 16.68 16.68 16.68 673,881 -0.16(-0.98%)
Jan 14, 2016 16.33 17.06 15.72 16.84 997,435 +0.45(+2.74%)
Jan 13, 2016 17.00 17.15 16.23 16.39 718,751 -0.57(-3.38%)
Jan 12, 2016 17.02 17.34 16.75 16.97 269,791 -0.01(-0.07%)
Jan 11, 2016 17.31 17.35 16.36 16.98 408,052 -0.27(-1.59%)
Jan 08, 2016 17.45 17.53 17.22 17.25 255,749 +0.03(+0.20%)
Jan 07, 2016 17.79 18.07 17.16 17.22 775,033 -0.77(-4.30%)
Jan 06, 2016 18.10 18.36 17.96 17.99 393,291 -0.34(-1.87%)
Jan 05, 2016 18.55 18.79 18.23 18.34 398,845 -0.06(-0.33%)
Jan 04, 2016 17.61 18.41 17.40 18.40 490,935 +0.71(+4.03%)
Dec 31, 2015 17.74 17.68 17.68 17.68 950,159 -0.24(-1.32%)
Dec 30, 2015 17.64 18.02 17.31 17.92 865,442 +0.17(+0.97%)
Dec 29, 2015 18.15 18.32 17.64 17.75 528,359 -0.42(-2.30%)
Dec 28, 2015 18.54 18.61 17.95 18.17 495,112 -0.58(-3.09%)
Dec 24, 2015 18.58 18.75 18.75 18.75 145,245 +0.01(+0.05%)
Dec 23, 2015 18.45 18.75 18.39 18.74 421,439 +0.29(+1.56%)
Dec 22, 2015 18.30 18.69 18.20 18.45 479,107 +0.15(+0.84%)
Dec 21, 2015 18.30 18.45 18.17 18.30 320,520 +0.04(+0.21%)
Dec 18, 2015 18.32 18.44 18.20 18.26 279,938 -0.15(-0.80%)
Dec 17, 2015 18.79 18.98 18.40 18.40 480,432 -0.51(-2.71%)
Dec 16, 2015 18.58 19.16 18.47 18.92 311,178 +0.45(+2.45%)
Dec 15, 2015 18.94 19.15 18.46 18.47 381,412 -0.43(-2.29%)
Dec 14, 2015 18.92 19.47 18.70 18.90 266,533 -0.16(-0.82%)
Dec 11, 2015 19.04 19.34 18.75 19.05 584,481 -0.27(-1.39%)
Dec 10, 2015 19.35 19.48 19.07 19.32 403,795 -0.03(-0.18%)
Dec 09, 2015 19.55 20.07 19.10 19.36 536,332 -0.54(-2.70%)
Dec 08, 2015 19.39 20.00 19.39 19.89 401,552 +0.14(+0.69%)
Dec 07, 2015 19.56 19.79 19.18 19.76 361,095 +0.10(+0.50%)
Dec 04, 2015 20.94 20.94 19.47 19.66 1,318,995 -1.35(-6.44%)
Dec 03, 2015 21.51 21.63 20.84 21.01 346,390 -0.49(-2.29%)
Dec 02, 2015 21.64 21.86 21.31 21.51 419,162 +0.01(+0.07%)
Dec 01, 2015 21.27 21.62 21.19 21.49 386,248 +0.23(+1.10%)
Nov 30, 2015 21.78 21.78 21.21 21.26 307,163 -0.46(-2.14%)
Nov 27, 2015 21.51 21.78 21.49 21.72 196,614 +0.27(+1.25%)
Nov 25, 2015 21.17 21.45 21.45 21.45 317,875 +0.33(+1.57%)
Nov 24, 2015 20.34 21.18 20.24 21.12 548,413 +0.81(+3.98%)
Nov 23, 2015 20.16 20.64 20.16 20.31 183,996 +0.06(+0.30%)
Nov 20, 2015 20.43 20.72 20.21 20.25 215,115 -0.07(-0.37%)
Nov 19, 2015 20.56 21.04 20.00 20.33 283,307 -0.12(-0.58%)
Nov 18, 2015 20.16 20.58 20.16 20.45 212,134 +0.34(+1.68%)
Nov 17, 2015 20.47 20.48 19.76 20.11 416,541 -0.40(-1.94%)
Nov 16, 2015 20.54 20.68 20.39 20.51 173,687 -0.18(-0.88%)
Nov 13, 2015 21.08 21.20 20.65 20.69 257,246 -0.34(-1.62%)
Nov 12, 2015 21.83 21.83 21.03 21.03 237,033 -0.70(-3.21%)
Nov 11, 2015 21.99 22.13 21.73 21.73 190,440 -0.25(-1.13%)
Nov 10, 2015 21.56 22.01 21.53 21.98 151,100 +0.33(+1.50%)
Nov 09, 2015 21.71 21.92 21.58 21.65 165,769 -0.18(-0.80%)
Nov 06, 2015 22.06 22.06 21.78 21.83 144,315 -0.14(-0.63%)
Nov 05, 2015 22.26 22.60 21.89 21.97 186,059 -0.28(-1.25%)
Nov 04, 2015 22.53 22.53 22.00 22.24 280,758 -0.19(-0.83%)
Nov 03, 2015 22.88 22.89 22.37 22.43 330,106 -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.