$44.43 -0.27 (%) Icahn Entrpres Depositary Units Repr Units of LP Interests - NASDAQ

Feb. 11, 2016 | 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
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
1/5/201664.2965.1463.1863.56115,058
1/4/201661.0363.8260.3363.77141,774
12/31/201561.5062.0060.5161.30274,147
12/30/201561.1462.4860.0162.12249,661
12/29/201562.9363.5061.1461.52152,420
12/28/201564.2664.5262.2462.97142,829
12/24/201564.4264.9864.4064.9841,944
12/23/201563.9565.0063.7464.95121,576
12/22/201563.4264.8063.0963.95138,212
12/21/201563.4463.9463.0063.4292,463
12/18/201563.5063.9363.0963.2980,756
12/17/201565.1465.8063.8063.80138,664
12/16/201564.3966.4364.0165.5889,768
12/15/201565.6566.3764.0064.01110,029
12/14/201565.5767.5064.8265.5176,889
12/11/201566.0167.0565.0066.05168,610
12/10/201567.0867.5166.1066.98116,490
12/9/201567.7869.5766.2067.10154,720
12/8/201567.2069.3467.2068.96115,839
12/7/201567.8268.6066.5068.49104,168
12/4/201572.6072.6067.5068.15380,501
12/3/201574.5674.9972.2572.8499,926
12/2/201575.0175.7673.8674.55120,919
12/1/201573.7374.9673.4474.50111,424
11/30/201575.5075.5073.5173.6988,610
11/27/201574.5675.5074.5175.3056,719
11/25/201573.4074.8573.0174.3791,688
11/24/201570.5073.4270.1573.22158,205
11/23/201569.8871.5569.8870.4253,079
11/20/201570.8371.8370.0770.2162,056
11/19/201571.2872.9469.3470.4781,728
11/18/201569.8771.3569.8770.8861,196
11/17/201570.9670.9968.5069.71120,163
11/16/201571.2071.7070.6771.0950,105
11/13/201573.0873.5071.5771.7274,210
11/12/201575.6975.6972.9072.9068,677
11/11/201577.7578.2576.8276.8253,865
11/10/201576.2177.8076.1177.7042,738
11/9/201576.7577.5076.3176.5546,887
11/6/201578.0078.0077.0077.1740,819
11/5/201578.6979.9077.4077.6652,626
11/4/201579.6779.6777.7778.6479,411
11/3/201580.8880.9179.1079.3093,369
11/2/201579.1481.3579.1480.9257,502
10/30/201579.2079.9478.2079.2176,912
10/29/201577.0279.0076.0378.6152,617
10/28/201577.6979.4576.3177.1363,135
10/27/201576.7577.2576.0276.9046,182
10/26/201577.3078.0676.5477.0092,165
10/23/201576.6877.9876.5877.0458,817
10/22/201577.9478.1475.9376.00113,403
10/21/201578.7479.5076.8077.0080,392
10/20/201578.9079.2078.2078.4343,082
10/19/201579.1179.6178.0078.8642,610
10/16/201577.8680.2877.8679.2258,458
10/15/201577.4779.2677.2678.2240,526
10/14/201577.5878.7477.5878.1035,766
10/13/201578.8079.4177.4077.5648,777
10/12/201580.2580.6278.6878.9353,730
10/9/201578.4379.9277.8279.92117,361
10/8/201576.3077.9075.6077.4270,652
10/7/201575.1076.5674.7276.05113,998
10/6/201575.4077.0073.9274.53127,254
10/5/201572.8275.3072.7975.03117,429
10/2/201570.4372.8270.0272.53107,032
10/1/201567.1171.7167.0071.03118,050
9/30/201566.8967.5066.5567.0280,380
9/29/201566.9266.9965.1366.21116,708
9/28/201567.6967.9966.6767.1178,660
9/25/201568.9669.2367.6868.3443,139
9/24/201568.5968.9967.6968.6868,952
9/23/201570.5771.0069.0069.0074,713
9/22/201570.0070.7769.0070.7691,106
9/21/201571.7071.8070.1870.2362,252
9/18/201570.7571.6970.0270.90111,585
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center