$78.10 -2.75 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

Jul. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEP historical data

Date Open High Low Close Volume
7/27/201580.5780.7177.0078.10161,158
7/24/201582.5082.5080.3580.85110,490
7/23/201583.3783.6481.6282.3194,704
7/22/201585.0585.6282.2583.19102,513
7/21/201585.0186.3984.0485.84141,683
7/20/201586.3086.5785.2985.3573,411
7/17/201586.2087.7585.6986.5797,428
7/16/201584.8286.5484.3186.1799,930
7/15/201584.7585.4084.1784.6879,615
7/14/201582.2784.9882.1184.6576,420
7/13/201581.0982.5080.8482.2782,518
7/10/201581.8082.3080.5681.1689,910
7/9/201583.4183.5881.5581.8084,543
7/8/201583.3684.0082.1082.1085,794
7/7/201582.6384.9681.1584.63172,130
7/6/201583.3584.1081.0182.77166,787
7/2/201586.2586.4984.0884.37181,373
7/1/201587.2587.5086.1386.4655,173
6/30/201587.2287.3586.0586.7258,236
6/29/201586.5087.7786.2986.35107,371
6/26/201586.9587.6686.7186.9940,198
6/25/201586.6387.8286.5086.7383,690
6/24/201586.5087.0086.4086.4249,422
6/23/201586.5086.7186.2986.6049,404
6/22/201586.1787.2286.0486.4851,555
6/19/201586.6686.8786.1186.7652,841
6/18/201586.3087.2286.3086.5957,315
6/17/201586.0086.4886.0086.3767,907
6/16/201587.0087.7986.0086.05132,919
6/15/201588.6589.1287.5987.8054,238
6/12/201588.0389.1787.7588.9371,942
6/11/201589.1989.1988.3388.8367,257
6/10/201589.1190.4588.9089.1554,323
6/9/201589.2489.4988.5089.0361,490
6/8/201590.3090.4489.0089.3040,208
6/5/201589.9290.5489.7690.1735,829
6/4/201590.0590.5289.7690.1023,290
6/3/201591.1091.1990.4690.5131,672
6/2/201589.0690.9089.0690.7146,548
6/1/201590.6291.0289.7589.9659,321
5/29/201590.8191.1490.2990.5127,967
5/28/201591.1091.1090.5090.9128,143
5/27/201591.5092.2090.5190.8047,778
5/26/201591.1891.7290.9591.5236,720
5/22/201591.7592.2591.3791.5040,664
5/21/201590.6791.9490.6791.9349,919
5/20/201591.9091.9990.7290.8947,462
5/19/201591.5492.3490.5191.3852,379
5/18/201591.8792.1591.0391.8750,953
5/15/201592.1592.1591.0391.8556,963
5/14/201592.4593.9592.2193.12102,230
5/13/201591.7592.2791.6692.2035,186
5/12/201591.1992.1490.6691.4940,350
5/11/201590.6691.7190.6691.2642,834
5/8/201591.9292.4090.2790.6668,871
5/7/201591.2691.9890.5591.5535,290
5/6/201592.3892.3991.2791.4539,393
5/5/201591.1992.0991.1291.9038,256
5/4/201591.6692.3291.2591.5435,898
5/1/201591.8592.1491.4491.8322,606
4/30/201591.8192.2491.0191.55129,664
4/29/201591.8092.4591.4591.9540,534
4/28/201591.9592.7991.6492.7542,571
4/27/201592.3692.9392.0792.4380,381
4/24/201591.7092.9891.4092.3851,560
4/23/201590.8891.9690.8891.5059,263
4/22/201591.2291.4890.5891.1145,764
4/21/201590.9891.3690.5090.7056,008
4/20/201591.5291.9490.5590.7767,753
4/17/201591.0591.9190.5090.9952,177
4/16/201591.2292.4991.0291.6176,838
4/15/201591.5092.1991.0591.2873,659
4/14/201590.8591.8890.3691.5086,030
4/13/201590.4592.4690.1390.68140,285
4/10/201590.1093.0889.8690.61186,157
4/9/201589.6990.3089.5789.9646,856
4/8/201590.4291.2089.6889.9084,707
4/7/201590.8590.8590.2690.6170,173
4/6/201589.3090.7289.3090.2966,930
4/2/201588.9789.7588.0389.74100,244
4/1/201589.4391.2188.2588.53154,789
3/31/201590.2691.7589.5289.66115,533
3/30/201590.5091.6590.1290.91125,173
3/27/201591.4891.6089.6989.81102,574
3/26/201587.8391.6587.5891.60157,497
3/25/201589.6690.8187.8588.05191,988
3/24/201589.3491.0089.1089.6765,436
3/23/201589.7790.9089.0189.14103,504
3/20/201590.7891.5089.8790.2387,075
3/19/201590.5890.9690.0090.11101,994
3/18/201588.9291.6588.6090.77112,337
3/17/201590.0090.3088.5189.12116,812
3/16/201591.1691.6890.0590.43157,039
3/13/201590.0591.7690.0590.9875,596
3/12/201591.1091.9390.0490.2675,486
3/11/201591.1092.2991.0691.3857,784
3/10/201592.0592.6291.0391.4684,601
3/9/201592.0093.6992.0092.7462,931
3/6/201592.0893.3092.0592.4286,392
3/5/201593.6593.9292.0692.6696,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!