$96.87 -0.37 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEP historical data

Date Open High Low Close Volume
1/29/201596.7597.7796.2497.2499,544
1/28/201597.5097.9796.1396.7565,819
1/27/201596.7697.9895.3696.8767,436
1/26/201594.9598.4793.7997.69127,541
1/23/201596.8098.0795.0995.3362,796
1/22/201599.0099.9495.9096.44131,740
1/21/201592.0096.5392.0096.52240,363
1/20/201593.2693.9991.8892.2368,134
1/16/201591.8192.9290.8592.85110,660
1/15/201592.5692.8590.7691.5099,155
1/14/201590.0091.6089.6091.50152,113
1/13/201591.4992.3490.2790.66128,820
1/12/201593.1094.4691.0091.01235,665
1/9/201592.7993.3692.2593.10111,361
1/8/201592.5092.8392.0092.6798,336
1/7/201593.0593.0790.4191.52119,773
1/6/201591.7991.8189.6090.76142,180
1/5/201592.1092.7390.7791.26149,368
1/2/201593.4293.9491.5593.0294,607
12/31/201493.4593.9991.8692.47214,321
12/30/201492.7593.9992.5093.65156,503
12/29/201494.0094.5092.3993.82175,524
12/26/201494.4095.6094.0194.11109,008
12/24/201493.6194.8893.6194.2572,637
12/23/201494.7295.1793.0893.69137,708
12/22/201494.9095.9594.2394.53134,601
12/19/201496.6196.6194.5194.93133,363
12/18/201495.9497.4895.3195.88181,559
12/17/201490.6695.5890.6694.27150,041
12/16/201490.5191.4990.0190.77188,859
12/15/201492.5093.4691.2691.84148,915
12/12/201495.0195.4992.0092.56247,523
12/11/201496.8098.4495.2095.8799,525
12/10/201498.2598.9496.4096.64128,193
12/9/201497.0999.0597.0098.7694,307
12/8/2014100.00100.4996.6299.06211,908
12/5/2014102.45102.45100.01100.57138,926
12/4/2014102.99103.00102.00102.3478,873
12/3/2014102.78103.71102.60102.9985,315
12/2/2014103.25103.63102.06103.24149,832
12/1/2014107.40107.66103.13103.54133,385
11/28/2014106.25108.00106.14107.93166,408
11/26/2014106.00106.50105.49106.11108,241
11/25/2014104.87105.50104.87105.4165,271
11/24/2014104.39105.59104.25104.85133,272
11/21/2014105.91105.91104.15104.2772,079
11/20/2014104.00105.80104.00105.13136,777
11/19/2014104.22105.99103.71105.07143,644
11/18/2014104.80105.65104.01104.60118,576
11/17/2014105.31105.85103.93104.8091,465
11/14/2014104.08105.90104.04105.3189,155
11/13/2014104.39104.77103.47104.4069,433
11/12/2014105.05105.97104.95105.3491,105
11/11/2014105.50105.95105.05105.3976,050
11/10/2014104.13105.38104.13105.2993,234
11/7/2014104.42105.49103.50104.63133,886
11/6/2014103.00104.43102.62104.3691,486
11/5/2014103.95104.75102.00103.37142,930
11/4/2014106.25106.25100.20103.31241,531
11/3/2014106.61106.66104.74105.2694,360
10/31/2014105.82106.50104.14105.58157,418
10/30/2014103.74104.95102.95103.53152,930
10/29/2014105.64105.64103.28104.49155,045
10/28/2014103.00105.96102.26105.19208,138
10/27/2014101.42102.99101.40102.91123,204
10/24/2014102.73103.00101.23102.2599,969
10/23/2014101.00103.4899.84102.08166,852
10/22/2014102.02102.4099.5099.83144,166
10/21/2014100.04102.5099.00101.31210,064
10/20/201497.1599.3096.5098.36180,522
10/17/201497.5899.3496.7597.15173,281
10/16/201492.0097.5590.8396.00235,476
10/15/201496.0896.9290.5094.57456,505
10/14/201499.89100.7596.4297.26316,475
10/13/2014104.10104.6798.5699.67316,711
10/10/2014104.39105.57103.35104.38150,119
10/9/2014107.07107.13104.31104.35109,278
10/8/2014105.00107.00104.20106.53123,020
10/7/2014107.25109.25104.10105.14143,414
10/6/2014108.00109.43107.15107.3082,562
10/3/2014104.76108.50104.66107.10162,453
10/2/2014103.27104.76102.55104.21109,024
10/1/2014106.47106.47102.81103.99302,734
9/30/2014105.15106.25104.06105.8498,892
9/29/2014105.57106.90103.90104.35145,386
9/26/2014105.57107.44105.20107.0852,383
9/25/2014106.51106.78104.10105.5195,018
9/24/2014105.34107.16105.02107.0682,865
9/23/2014108.00108.02104.39105.58152,448
9/22/2014109.75110.22107.25108.09109,070
9/19/2014111.00111.00109.78110.2369,658
9/18/2014109.67110.70109.05110.5684,163
9/17/2014109.20109.99108.40108.6055,348
9/16/2014108.00109.47108.00108.7247,271
9/15/2014109.50109.87108.00108.4669,968
9/12/2014109.76109.89109.10109.4354,797
9/11/2014109.00110.09108.62109.6865,846
9/10/2014109.14109.99108.71109.3851,727
9/9/2014109.80109.99108.84108.8459,790
9/8/2014109.92109.97109.02109.8147,553
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center