$90.91 0.00 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

May. 28, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center