$93.20 0.00 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

Mar. 2, 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
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
11/28/2014106.25108.00106.14107.93166,408
11/26/2014106.00106.50105.49106.11108,241
11/25/2014104.87105.50104.87105.4165,271
11/24/2014104.39105.59104.25104.85133,272
11/21/2014105.91105.91104.15104.2772,079
11/20/2014104.00105.80104.00105.13136,777
11/19/2014104.22105.99103.71105.07143,644
11/18/2014104.80105.65104.01104.60118,576
11/17/2014105.31105.85103.93104.8091,465
11/14/2014104.08105.90104.04105.3189,155
11/13/2014104.39104.77103.47104.4069,433
11/12/2014105.05105.97104.95105.3491,105
11/11/2014105.50105.95105.05105.3976,050
11/10/2014104.13105.38104.13105.2993,234
11/7/2014104.42105.49103.50104.63133,886
11/6/2014103.00104.43102.62104.3691,486
11/5/2014103.95104.75102.00103.37142,930
11/4/2014106.25106.25100.20103.31241,531
11/3/2014106.61106.66104.74105.2694,360
10/31/2014105.82106.50104.14105.58157,418
10/30/2014103.74104.95102.95103.53152,930
10/29/2014105.64105.64103.28104.49155,045
10/28/2014103.00105.96102.26105.19208,138
10/27/2014101.42102.99101.40102.91123,204
10/24/2014102.73103.00101.23102.2599,969
10/23/2014101.00103.4899.84102.08166,852
10/22/2014102.02102.4099.5099.83144,166
10/21/2014100.04102.5099.00101.31210,064
10/20/201497.1599.3096.5098.36180,522
10/17/201497.5899.3496.7597.15173,281
10/16/201492.0097.5590.8396.00235,476
10/15/201496.0896.9290.5094.57456,505
10/14/201499.89100.7596.4297.26316,475
10/13/2014104.10104.6798.5699.67316,711
10/10/2014104.39105.57103.35104.38150,119
10/9/2014107.07107.13104.31104.35109,278
10/8/2014105.00107.00104.20106.53123,020
10/7/2014107.25109.25104.10105.14143,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center