$92.38 +0.88 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

Apr. 24, 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
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
3/4/201592.7594.5392.6794.43145,010
3/3/201592.7793.6792.6492.89121,630
3/2/201597.3197.6792.5093.20285,120
2/27/201599.27100.3897.5097.67126,264
2/26/201599.88100.6099.0699.5168,971
2/25/2015100.93100.9399.0799.8054,120
2/24/201599.00101.5099.00100.1586,161
2/23/201599.17101.3598.6799.41104,673
2/20/201598.1099.6497.5098.9571,954
2/19/201598.4598.9697.8998.2546,380
2/18/201598.6199.2597.9098.6064,151
2/17/2015100.00100.1199.0099.3758,146
2/13/201599.83100.4399.14100.2158,511
2/12/201599.46100.4399.0099.9384,059
2/11/201599.45100.3297.7998.9581,773
2/10/2015101.00101.0099.5299.8262,718
2/9/2015100.08101.35100.08100.83105,228
2/6/201599.00100.9998.25100.44121,541
2/5/201597.4899.4096.6999.0177,294
2/4/201596.9197.7996.0096.6849,268
2/3/201598.0099.9596.9096.91111,332
2/2/201596.7097.5794.7597.39148,903
1/30/201596.8697.8296.5996.87125,024
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center