$49.86 +0.10 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

Sep. 29, 2016 | 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
9/28/201649.5949.9148.8249.7675,684
9/27/201649.8050.7549.0049.22321,661
9/26/201649.5850.7049.5849.87205,199
9/23/201649.5050.3849.5050.3453,084
9/22/201650.0250.4949.7249.8647,791
9/21/201649.4350.0049.1249.8868,669
9/20/201649.8549.9949.3049.6770,130
9/19/201650.1550.2149.6150.0355,533
9/16/201649.0050.1748.6649.8768,049
9/15/201649.5049.6948.6648.9594,476
9/14/201650.0050.6649.0049.04119,162
9/13/201649.9550.5349.8650.21122,517
9/12/201649.5850.2649.5250.1181,186
9/9/201651.0051.3149.5250.18180,702
9/8/201650.1251.5750.1250.99153,872
9/7/201650.9251.4850.1450.2584,422
9/6/201650.8452.2050.6350.90113,288
9/2/201650.4051.9750.4050.8773,470
9/1/201651.7552.4450.6850.70101,124
8/31/201652.0852.7051.0152.0888,395
8/30/201651.4552.7150.7551.92308,429
8/29/201649.4650.9948.4450.71658,334
8/26/201649.0049.7647.0848.00242,803
8/25/201649.3050.3149.0049.00147,876
8/24/201650.1351.1049.3149.45161,421
8/23/201649.7551.4449.7550.55150,717
8/22/201652.1552.4049.0949.87420,860
8/19/201653.4153.6452.0952.68209,924
8/18/201655.5956.6553.9054.65504,432
8/17/201660.5060.5058.3658.3685,176
8/16/201658.7560.4958.2859.90115,380
8/15/201657.4859.2357.4359.17131,254
8/12/201655.8558.9055.8557.18267,752
8/11/201658.0058.7355.3155.83137,266
8/10/201657.9859.7957.9858.15138,552
8/9/201656.4057.9256.4057.5965,883
8/8/201656.4256.7356.0056.3861,423
8/5/201653.0857.4953.0056.00163,167
8/4/201655.6055.6552.8553.31226,034
8/3/201658.8459.0056.0056.2299,311
8/2/201656.8558.7455.6558.34322,425
8/1/201654.0057.2753.7656.63372,389
7/29/201653.2453.6953.0053.49138,075
7/28/201652.7953.7452.7953.66108,946
7/27/201653.3353.8052.6552.7586,264
7/26/201652.6453.8052.5853.3045,121
7/25/201653.1753.7052.5552.6473,809
7/22/201653.6653.9953.0253.3451,911
7/21/201653.9054.7553.3054.0653,522
7/20/201654.3854.3853.8454.0056,562
7/19/201654.2254.7053.6054.3180,112
7/18/201654.4054.8054.1154.5162,990
7/15/201654.4654.8453.9954.7954,824
7/14/201655.0055.2054.2754.46111,900
7/13/201655.3755.4954.2754.7869,283
7/12/201654.2655.5953.9154.64120,927
7/11/201653.9954.5253.4853.6969,479
7/8/201652.9654.1652.7353.9952,989
7/7/201652.2752.9051.8852.6757,700
7/6/201652.5353.5751.7752.3062,975
7/5/201654.0254.0252.7953.05125,572
7/1/201653.8654.7253.5653.9350,700
6/30/201652.8054.0052.5254.0059,271
6/29/201651.6753.6351.6752.94102,037
6/28/201651.2852.7151.0151.55141,111
6/27/201653.1253.1251.0151.25130,552
6/24/201653.5054.7753.1553.1583,787
6/23/201654.6655.5353.9554.86126,540
6/22/201653.6954.2953.1253.44129,391
6/21/201654.6254.9353.1853.5694,543
6/20/201654.7254.9953.8554.2677,834
6/17/201652.6954.1552.6953.73141,138
6/16/201653.2453.6352.8152.8646,619
6/15/201653.4554.5653.4053.4157,158
6/14/201654.0554.3253.2553.5462,123
6/13/201655.1355.4554.2654.5836,002
6/10/201657.0957.2154.7155.5366,930
6/9/201656.1758.4156.0157.09128,885
6/8/201657.0357.2356.0156.4361,526
6/7/201657.1857.5055.8756.7062,131
6/6/201654.4357.4954.0257.18111,522
6/3/201654.3054.7353.5054.6760,424
6/2/201655.0155.3254.2554.6056,145
6/1/201654.7255.2054.2155.2045,993
5/31/201654.6455.3254.3254.3239,523
5/27/201654.0054.4953.2554.3265,336
5/26/201654.1754.9953.7853.9753,927
5/25/201654.0054.9854.0054.5256,378
5/24/201654.2455.4954.2454.2987,466
5/23/201654.5955.4854.1854.5458,838
5/20/201654.2955.5354.0955.0387,439
5/19/201653.6654.3453.5753.9286,482
5/18/201652.2254.1452.0154.10126,486
5/17/201652.7554.1751.5352.53192,584
5/16/201653.2053.2552.4852.7580,681
5/13/201652.6554.4052.2552.7580,561
5/12/201654.1655.3752.6652.66145,197
5/11/201655.5855.9954.0054.20100,121
5/10/201655.7656.3853.5255.78200,568
5/9/201654.7957.7354.7656.99191,193
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center