$57.14 +0.69 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEP historical data

Date Open High Low Close Volume
12/2/201657.1457.2556.3056.4560,279
12/1/201657.7458.7057.4257.4669,895
11/30/201656.4358.1056.0057.81126,835
11/29/201656.4556.4555.5356.0066,097
11/28/201658.5058.5056.0056.52114,648
11/25/201657.6658.6357.5158.5079,899
11/23/201657.1457.6456.3257.6472,251
11/22/201656.5157.2256.2857.06150,169
11/21/201655.9856.5255.6256.27122,137
11/18/201655.6155.9754.9755.68101,439
11/17/201654.7455.7754.5755.3879,944
11/16/201656.0056.0054.2154.61116,005
11/15/201656.7356.7354.1056.08240,402
11/14/201655.1357.0055.1357.00296,044
11/11/201652.5054.5251.0554.41491,514
11/10/201649.3051.9049.0550.66387,289
11/9/201646.9449.6446.5048.92217,643
11/8/201648.0048.2747.1048.05121,275
11/7/201648.4249.0247.5747.89126,634
11/4/201647.3549.6747.0147.7079,969
11/3/201647.1647.7245.8746.9096,233
11/2/201648.2048.5547.2548.0161,749
11/1/201648.0248.7447.9448.0062,827
10/31/201647.8848.9447.7547.88114,025
10/28/201648.2548.9247.7547.7649,598
10/27/201648.6848.9848.2648.3177,583
10/26/201648.7749.3448.7348.9844,801
10/25/201648.0249.0048.0249.0058,493
10/24/201648.1948.7048.0048.2572,273
10/21/201648.1048.9147.8248.1954,236
10/20/201647.2048.3946.4048.0188,699
10/19/201647.0047.3446.5347.0731,393
10/18/201646.5546.8845.5046.8444,902
10/17/201645.7446.3545.4246.0871,737
10/14/201646.0246.9445.9945.9978,210
10/13/201646.6646.9846.1246.5487,941
10/12/201647.6948.2246.8947.0196,862
10/11/201647.5048.4547.3947.7371,726
10/10/201648.1148.5947.4047.5377,788
10/7/201649.2249.4648.0548.1959,392
10/6/201650.0450.0448.8049.0268,208
10/5/201649.8150.0449.5549.6148,617
10/4/201649.8750.3549.8150.1742,601
10/3/201650.2050.9949.8049.8594,235
9/30/201650.3450.6849.5750.55102,508
9/29/201649.6550.0049.3049.8664,310
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center