ICAHN ENTERPRISES $85.94

down -3.51


22/5/2013 04:22 PM  |  NASDAQ : IEP  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

IEP historical data

Date Open High Low Close Volume
5/21/2013 87.50 89.86 86.80 89.45 1316
5/20/2013 87.54 89.95 86.47 86.60 1288
5/17/2013 85.80 87.71 84.86 87.45 1006
5/16/2013 83.84 85.62 83.08 85.10 615
5/15/2013 83.22 84.97 82.00 83.80 722
5/14/2013 84.82 85.00 82.82 83.22 1073
5/13/2013 84.00 85.00 83.20 84.63 917
5/10/2013 83.34 84.00 82.60 83.79 654
5/9/2013 82.65 84.50 81.38 82.98 1206
5/8/2013 84.00 84.63 82.00 83.37 2044
5/7/2013 80.96 83.53 80.96 82.83 1733
5/6/2013 75.51 82.00 75.35 80.68 3701
5/3/2013 75.00 75.70 73.25 75.39 1272
5/2/2013 74.89 74.90 73.28 74.39 948
5/1/2013 76.00 76.00 74.11 74.71 730
4/30/2013 72.85 74.73 72.57 74.52 1093
4/29/2013 74.30 75.00 70.53 72.95 1857
4/26/2013 74.75 75.00 71.75 72.88 1527
4/25/2013 75.00 76.00 74.34 74.71 1856
4/24/2013 73.84 75.00 72.57 74.17 2149
4/23/2013 72.87 73.00 72.07 72.31 1797
4/22/2013 70.44 71.54 69.40 71.00 1266
4/19/2013 70.25 71.00 68.02 70.09 1750
4/18/2013 68.95 70.76 68.68 69.91 2076
4/17/2013 70.10 70.99 67.45 68.64 2525
4/16/2013 67.99 70.28 67.75 69.94 2935
4/15/2013 68.11 68.84 66.25 66.87 1980
4/12/2013 68.99 69.00 64.36 67.28 4376
4/11/2013 67.12 69.24 65.54 68.64 3965
4/10/2013 64.48 67.26 63.01 65.96 6989
4/9/2013 61.92 63.75 60.50 62.75 7060
4/8/2013 60.70 61.96 58.50 61.30 8906
4/5/2013 55.11 56.50 54.26 55.52 1963
4/4/2013 56.44 56.70 55.21 55.32 858
4/3/2013 55.88 57.00 55.14 55.25 1340
4/2/2013 56.79 57.25 55.00 55.14 2205
4/1/2013 54.50 56.70 54.00 56.21 1998
3/28/2013 55.47 55.97 54.00 54.51 2770
3/27/2013 56.21 57.17 55.39 55.72 1839
3/26/2013 56.69 57.05 55.27 56.50 1360
3/25/2013 58.12 58.33 56.40 56.56 2269
3/22/2013 57.90 58.00 56.02 57.44 1735
3/21/2013 57.33 58.39 57.00 57.10 1310
3/20/2013 58.69 59.03 56.00 57.75 2691
3/19/2013 59.51 60.09 57.11 58.39 1520
3/18/2013 60.05 60.45 59.25 59.57 1608
3/15/2013 61.00 61.00 60.02 60.70 1006
3/14/2013 60.60 61.24 60.60 60.95 631
3/13/2013 61.14 61.27 60.50 60.58 479
3/12/2013 61.38 61.40 60.80 61.25 471
3/11/2013 61.94 61.94 60.80 61.20 943
3/8/2013 61.87 61.90 60.79 60.80 1415
3/7/2013 62.00 62.00 61.00 61.03 2119
3/6/2013 62.39 62.41 60.31 60.99 1115
3/5/2013 62.50 62.50 61.00 61.63 2106
3/4/2013 60.49 62.33 60.11 61.38 3674
3/1/2013 63.00 63.00 60.00 60.05 20940
2/28/2013 71.20 73.97 70.50 71.49 597
2/27/2013 73.50 74.01 72.10 72.25 385
2/26/2013 69.62 74.15 69.62 74.15 1253
2/25/2013 71.69 72.27 68.01 70.00 1022
2/22/2013 70.25 71.94 67.01 68.33 1010
2/21/2013 66.65 70.80 63.53 70.50 1111
2/20/2013 67.69 70.84 65.40 66.86 1178
2/19/2013 76.52 79.98 70.00 71.04 2224
2/15/2013 90.00 90.75 75.56 80.99 2900
2/14/2013 80.42 87.99 80.00 87.15 1641
2/13/2013 73.84 79.00 72.84 78.85 1628
2/12/2013 70.00 75.00 69.80 72.19 1469
2/11/2013 61.00 69.80 61.00 68.88 1531
2/8/2013 61.20 61.39 59.01 59.95 222
2/7/2013 62.20 62.85 60.52 61.46 135
2/6/2013 62.66 62.92 61.57 62.60 170
2/5/2013 62.00 62.93 61.01 62.92 259
2/4/2013 62.70 63.51 61.51 62.01 184
2/1/2013 60.17 62.57 60.17 62.39 149
1/31/2013 62.34 62.77 59.00 59.88 190
1/30/2013 62.01 62.72 55.70 61.87 559
1/29/2013 63.60 65.17 62.25 62.77 671
1/28/2013 63.89 63.89 62.70 63.71 323
1/25/2013 63.90 63.90 62.50 63.10 385
1/24/2013 60.61 63.79 60.61 63.00 593
1/23/2013 59.74 60.18 58.90 60.00 252
1/22/2013 58.63 59.50 58.05 59.09 255
1/18/2013 59.14 59.20 57.45 57.79 397
1/17/2013 59.90 60.93 58.29 58.50 335
1/16/2013 56.35 60.85 56.20 59.49 566
1/15/2013 55.49 56.98 54.75 56.37 410
1/14/2013 54.10 55.75 53.26 55.14 238
1/11/2013 51.91 54.75 51.91 53.44 236
1/10/2013 55.45 55.50 51.00 51.30 417
1/9/2013 54.54 55.55 54.03 55.44 513
1/8/2013 52.10 54.35 52.00 54.00 437
1/7/2013 51.29 51.75 50.22 51.46 338
1/4/2013 48.37 51.40 48.37 50.74 364
1/3/2013 48.35 48.62 47.62 47.91 252
1/2/2013 47.41 49.02 45.75 47.80 543
12/31/2012 41.00 45.00 37.22 44.70 539
12/28/2012 41.18 41.99 40.88 41.84 147
12/27/2012 41.25 41.80 40.56 41.39 95
Marketplace
Trading Center