$54.32 +0.35 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

May. 27, 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
5/27/201654.0054.4953.2554.3265,336
5/26/201654.1754.9953.7853.9753,927
5/25/201654.0054.9854.0054.5256,378
5/24/201654.2455.4954.2454.2987,466
5/23/201654.5955.4854.1854.5458,838
5/20/201654.2955.5354.0955.0387,439
5/19/201653.6654.3453.5753.9286,482
5/18/201652.2254.1452.0154.10126,486
5/17/201652.7554.1751.5352.53192,584
5/16/201653.2053.2552.4852.7580,681
5/13/201652.6554.4052.2552.7580,561
5/12/201654.1655.3752.6652.66145,197
5/11/201655.5855.9954.0054.20100,121
5/10/201655.7656.3853.5255.78200,568
5/9/201654.7957.7354.7656.99191,193
5/6/201656.7756.7752.2455.25383,458
5/5/201661.0062.3757.0157.45299,643
5/4/201661.5563.8361.1262.57195,125
5/3/201662.2062.4760.8461.0163,193
5/2/201662.0062.8461.3862.49110,223
4/29/201662.4162.4960.5060.8771,055
4/28/201661.5062.7460.7161.95115,259
4/27/201661.5161.8160.8561.2960,166
4/26/201661.9961.9961.0161.6230,541
4/25/201662.0062.3461.1561.3743,066
4/22/201662.7062.7061.6562.0458,019
4/21/201662.8463.1462.0062.1675,834
4/20/201662.7562.9362.1062.6649,297
4/19/201662.1063.0062.1062.7361,368
4/18/201660.8863.1960.7461.9564,145
4/15/201662.3562.4561.0061.3241,909
4/14/201662.3562.5061.4061.7755,286
4/13/201662.0062.7362.0062.2552,257
4/12/201661.6262.1361.1061.7687,502
4/11/201660.8762.2860.5461.0364,370
4/8/201660.4761.9960.0960.8192,751
4/7/201660.8261.5559.0659.87124,775
4/6/201660.6861.7160.0061.40115,303
4/5/201660.7061.6960.0060.48115,169
4/4/201662.4662.4960.5961.15101,620
4/1/201663.0563.4961.5061.9487,092
3/31/201662.2764.0962.2763.0576,150
3/30/201663.9565.1162.1162.47104,822
3/29/201663.0064.5962.1163.9574,420
3/28/201664.3064.5063.2063.2472,557
3/24/201663.0064.6762.1264.4970,587
3/23/201665.8365.9863.5063.5180,223
3/22/201665.0965.8464.3565.39104,179
3/21/201665.0665.6264.7865.2994,155
3/18/201666.0366.1364.5165.1297,069
3/17/201666.2966.9265.5165.51221,898
3/16/201663.1566.2063.1565.81169,859
3/15/201662.6063.9662.2063.1574,705
3/14/201664.0665.1862.9463.0266,251
3/11/201664.0564.7763.5563.9966,663
3/10/201664.0064.1362.1663.0556,121
3/9/201663.1564.7663.0563.3878,567
3/8/201664.9765.9262.1463.10186,045
3/7/201667.0067.4465.0365.4098,054
3/4/201664.1066.4963.5666.47138,335
3/3/201666.5066.7063.0063.44266,810
3/2/201664.2467.6363.6767.46572,442
3/1/201661.7563.7559.0163.29318,066
2/29/201660.3362.6557.0259.50475,647
2/26/201652.0057.4652.0057.39287,261
2/25/201651.8152.0750.2151.8569,503
2/24/201649.6351.6449.1651.26131,904
2/23/201649.9350.8949.9350.5987,833
2/22/201647.7650.4647.7649.93234,412
2/19/201655.4655.4647.1148.75453,643
2/18/201655.0055.4953.1754.85143,774
2/17/201651.7554.6051.1954.25223,120
2/16/201648.0051.1948.0051.01156,089
2/12/201645.3447.2244.2047.00154,936
2/11/201642.5044.9842.5044.43169,620
2/10/201646.9848.0043.4244.70213,152
2/9/201647.3349.2946.5547.15210,359
2/8/201651.0051.3448.0748.07313,375
2/5/201652.7753.0851.0151.0664,089
2/4/201651.1953.6151.0053.0566,954
2/3/201651.4152.0251.0051.4155,208
2/2/201653.3453.5451.1351.41115,349
2/1/201652.7054.2052.4553.55167,567
1/29/201652.0353.7051.8852.65133,072
1/28/201652.8752.8851.6252.0364,128
1/27/201652.4453.0051.5852.4394,509
1/26/201653.0053.8351.6252.5677,862
1/25/201654.2155.0152.0052.9071,967
1/22/201652.8554.3252.8554.2558,224
1/21/201652.9654.0052.4052.5995,529
1/20/201651.7553.1849.0052.98316,165
1/19/201658.4358.4352.4853.55210,948
1/15/201655.9058.1155.3057.82194,457
1/14/201656.6159.1454.4958.39287,738
1/13/201658.9259.4456.2556.83207,344
1/12/201659.0160.1058.0758.8277,829
1/11/201660.0060.1456.7158.86117,714
1/8/201660.4860.7859.6959.8173,778
1/7/201661.6662.6459.5059.69223,695
1/6/201662.7363.6562.2762.37113,456
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center