Icahn Entrpres Depositary Units Repr Units of LP Interests $106.22

down -0.49


30/7/2014 04:00 PM  |  NASDAQ : IEP  
Industries : Conglomerates / Conglomerates
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEP historical data

Date Open High Low Close Volume
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
6/2/201498.50100.3897.5998.29407,602
5/30/2014102.33103.33101.06102.4085,925
5/29/2014103.34103.75102.06102.5094,568
5/28/2014103.00103.41102.11103.40115,000
5/27/2014102.70103.50100.45101.9695,152
5/23/201499.75102.5399.75102.24139,500
5/22/201499.99100.5899.62100.0273,708
5/21/201499.32100.4498.7299.77124,200
5/20/2014100.72100.7298.6099.3194,810
5/19/201499.42101.1699.29100.3396,431
5/16/201499.07100.0098.5099.0954,349
5/15/2014101.00101.0097.6499.61137,759
5/14/2014101.31102.46101.31102.0395,356
5/13/2014102.00102.98101.25101.4462,845
5/12/2014101.50102.25101.23101.9971,057
5/9/2014101.00101.0099.60100.9050,515
5/8/201499.50101.2599.25100.79131,524
5/7/2014102.50103.5398.6799.72176,032
5/6/2014104.95104.95102.57103.27113,561
5/5/2014102.86104.50102.30104.0677,765
5/2/2014102.15104.98102.15102.91142,480
5/1/2014100.98103.50100.95103.03141,408
4/30/2014100.72101.95100.58100.9881,677
4/29/2014101.46101.54100.02100.94146,777
4/28/2014100.00101.5097.50100.21198,098
4/25/2014102.99103.0098.6699.33167,221
4/24/2014102.78103.00100.09102.25334,175
4/23/2014101.04101.2598.3199.92204,066
4/22/2014100.82104.00100.11100.48288,661
4/21/2014101.00102.0099.08102.00152,133
4/17/201499.47102.2198.53100.28260,789
4/16/201492.3899.4791.6798.29329,178
4/15/201491.9792.4886.0990.76570,152
4/14/201494.5594.9090.5792.01335,216
4/11/201497.0098.5594.8094.97197,098
4/10/2014100.07100.8497.2297.95117,275
4/9/201497.68101.2497.50100.2297,894
4/8/201496.5097.8296.1197.31105,308
4/7/201498.5199.5095.0096.02251,176
4/4/2014101.26101.7599.0599.80138,543
4/3/2014101.76101.98100.38100.7096,934
4/2/2014102.89103.84100.28101.16172,168
4/1/2014103.23104.20102.64102.73150,827
3/31/2014101.54102.99101.07102.73102,275
3/28/2014101.77102.66100.05100.84108,026
3/27/2014100.50101.9299.96101.31132,318
3/26/2014102.93104.00100.39100.56195,064
3/25/2014102.64103.14100.50102.97197,014
3/24/2014102.79103.9899.0199.94318,489
3/21/2014103.51103.90102.45102.60168,566
3/20/2014101.05103.90101.03102.50194,950
3/19/2014104.50105.00101.28102.19471,701
3/18/2014105.11105.96104.50104.96183,356
3/17/2014106.25108.25105.20105.54136,981
3/14/2014107.32108.87105.30105.65162,750
3/13/2014110.08110.98107.78108.07154,183
3/12/2014110.83111.82107.95110.24286,226
3/11/2014114.09115.09112.33112.94185,270
3/10/2014116.84116.84113.07115.91203,398
3/7/2014118.00118.81116.00116.69125,856
Trading Center