$110.23 -0.33 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

Sep. 19, 2014 | 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
9/19/2014111.00111.00109.78110.2369,658
9/18/2014109.67110.70109.05110.5684,163
9/17/2014109.20109.99108.40108.6055,348
9/16/2014108.00109.47108.00108.7247,271
9/15/2014109.50109.87108.00108.4669,968
9/12/2014109.76109.89109.10109.4354,797
9/11/2014109.00110.09108.62109.6865,846
9/10/2014109.14109.99108.71109.3851,727
9/9/2014109.80109.99108.84108.8459,790
9/8/2014109.92109.97109.02109.8147,553
9/5/2014109.50109.50108.49109.2663,812
9/4/2014110.96110.96108.65109.36126,657
9/3/2014112.07112.39110.30110.71110,575
9/2/2014112.50112.50111.00111.32101,454
8/29/2014112.00112.78111.63111.6570,573
8/28/2014113.00113.86112.15112.3781,936
8/27/2014113.08113.52111.88113.4487,767
8/26/2014112.81113.00111.57112.36113,690
8/25/2014112.50113.13111.09112.20178,857
8/22/2014112.00112.25110.50111.08134,802
8/21/2014109.95112.19109.25111.90248,336
8/20/2014108.48109.68108.30109.44127,208
8/19/2014109.15109.15108.00108.1596,858
8/18/2014108.95109.25108.01108.29107,756
8/15/2014107.00108.93106.26107.06116,777
8/14/2014107.09107.96105.43106.50124,343
8/13/2014105.24108.46105.24107.85259,771
8/12/2014104.23106.50103.78105.30147,116
8/11/2014103.11104.74103.00104.21126,301
8/8/2014102.53102.58101.62102.4388,771
8/7/2014104.07104.65102.06102.4582,805
8/6/2014102.00103.79100.20103.73124,661
8/5/2014107.00108.09102.76103.51164,850
8/4/2014102.94105.56102.82104.7680,719
8/1/2014103.55103.99102.26102.5189,839
7/31/2014105.00105.90103.54103.95125,624
7/30/2014107.48107.48105.06106.2272,335
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center