$102.49 +2.66 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

Oct. 23, 2014 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEP historical data

Date Open High Low Close Volume
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
9/5/2014109.50109.50108.49109.2663,812
9/4/2014110.96110.96108.65109.36126,657
9/3/2014112.07112.39110.30110.71110,575
9/2/2014112.50112.50111.00111.32101,454
8/29/2014112.00112.78111.63111.6570,573
8/28/2014113.00113.86112.15112.3781,936
8/27/2014113.08113.52111.88113.4487,767
8/26/2014112.81113.00111.57112.36113,690
8/25/2014112.50113.13111.09112.20178,857
8/22/2014112.00112.25110.50111.08134,802
8/21/2014109.95112.19109.25111.90248,336
8/20/2014108.48109.68108.30109.44127,208
8/19/2014109.15109.15108.00108.1596,858
8/18/2014108.95109.25108.01108.29107,756
8/15/2014107.00108.93106.26107.06116,777
8/14/2014107.09107.96105.43106.50124,343
8/13/2014105.24108.46105.24107.85259,771
8/12/2014104.23106.50103.78105.30147,116
8/11/2014103.11104.74103.00104.21126,301
8/8/2014102.53102.58101.62102.4388,771
8/7/2014104.07104.65102.06102.4582,805
8/6/2014102.00103.79100.20103.73124,661
8/5/2014107.00108.09102.76103.51164,850
8/4/2014102.94105.56102.82104.7680,719
8/1/2014103.55103.99102.26102.5189,839
7/31/2014105.00105.90103.54103.95125,624
7/30/2014107.48107.48105.06106.2272,335
7/29/2014108.50108.50105.82106.7190,419
7/28/2014106.85108.00106.10107.8199,044
7/25/2014106.06107.08105.42105.8784,170
7/24/2014107.59108.64105.39106.13138,886
7/23/2014103.80107.21103.52106.87202,720
7/22/2014103.13104.21102.26103.2188,456
7/21/2014103.15104.00102.70103.33117,743
7/18/2014101.55103.30100.87103.1598,525
7/17/2014100.89102.88100.56101.11138,464
7/16/2014100.69100.83100.13100.7463,759
7/15/201499.95100.8399.62100.1257,032
7/14/2014100.10100.8399.8599.9463,936
7/11/2014100.22100.7799.76100.1082,491
7/10/201499.77100.7599.05100.09107,775
7/9/2014100.59100.9999.91100.2164,308
7/8/2014101.50101.5099.74100.6773,081
7/7/2014100.86101.46100.35101.4590,659
7/3/2014100.87100.94100.08100.2852,318
7/2/201499.36100.9999.36100.95119,273
7/1/2014100.51100.5199.1599.58142,003
6/30/2014100.00100.4999.5899.7064,890
6/27/2014100.11100.5699.4499.7273,189
6/26/201499.99100.6598.36100.34106,596
6/25/2014100.31100.5699.0699.2796,856
6/24/201499.84100.4699.5099.9179,960
6/23/2014100.00100.71100.00100.0384,554
6/20/2014100.39100.8199.95100.1989,684
6/19/2014100.62101.20100.01100.1069,424
6/18/201499.76100.5499.53100.2082,308
6/17/2014100.21100.8599.81100.15105,691
6/16/2014100.60101.75100.02100.8568,863
6/13/201499.81100.8499.06100.5581,762
6/12/2014100.02100.9899.0399.7098,376
6/11/2014100.70101.17100.00100.4172,575
6/10/2014101.97102.38100.51101.2097,173
6/9/2014102.21102.66102.00102.3876,614
6/6/2014101.75102.40100.61102.21139,948
6/5/2014100.80101.0099.74101.0093,033
6/4/201499.48100.4099.1399.88120,602
6/3/201498.3599.7598.3299.74144,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center