IEP

Icahn Enterprises L.P. Historical Stock Prices

$102.25
*  
0.17
0.17%
Get IEP Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading IEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00  102.73  103  101.23  102.25 99,969
10/24/2014 102.73 103 101.23 102.25 99,969
10/23/2014 101 103.48 99.8436 102.08 166,782
10/22/2014 102.02 102.4 99.5001 99.83 144,166
10/21/2014 100.04 102.5 99 101.31 209,964
10/20/2014 97.15 99.3 96.5 98.36 180,392
10/17/2014 97.58 99.34 96.75 97.15 173,281
10/16/2014 92 97.55 90.83 96 235,476
10/15/2014 96.08 96.92 90.5 94.57 456,360
10/14/2014 99.89 100.75 96.415 97.26 316,475
10/13/2014 104.1 104.668 98.56 99.67 316,711
10/10/2014 104.39 105.5699 103.35 104.38 150,119
10/09/2014 107.07 107.13 104.31 104.35 109,243
10/08/2014 105 107 104.2 106.53 122,721
10/07/2014 107.25 109.245 104.1 105.14 143,404
10/06/2014 108 109.427 107.15 107.3 82,562
10/03/2014 104.76 108.5 104.66 107.1 162,353
10/02/2014 103.27 104.758 102.5501 104.21 109,024
10/01/2014 106.47 106.47 102.81 103.99 302,734
09/30/2014 105.15 106.2533 104.06 105.84 97,842
09/29/2014 105.57 106.8999 103.9 104.35 145,386
09/26/2014 105.57 107.44 105.2 107.08 52,348
09/25/2014 106.51 106.7821 104.0974 105.51 95,018
09/24/2014 105.34 107.16 105.02 107.06 82,810
09/23/2014 108 108.02 104.39 105.58 152,370
09/22/2014 109.75 110.22 107.25 108.09 109,070
09/19/2014 111 111 109.78 110.23 69,658
09/18/2014 109.67 110.7001 109.05 110.56 84,163
09/17/2014 109.2 109.9899 108.4 108.6 55,348
09/16/2014 108 109.469 108 108.72 47,271
09/15/2014 109.5 109.87 108 108.46 69,968
09/12/2014 109.76 109.89 109.1 109.43 54,747
09/11/2014 109 110.0899 108.62 109.68 65,846
09/10/2014 109.14 109.9899 108.71 109.38 51,727
09/09/2014 109.8 109.99 108.84 108.84 59,790
09/08/2014 109.92 109.97 109.018 109.81 47,553
09/05/2014 109.5 109.5 108.49 109.26 63,812
09/04/2014 110.96 110.96 108.65 109.36 126,657
09/03/2014 112.07 112.39 110.3 110.71 110,575
09/02/2014 112.5 112.5 111 111.32 101,454
08/29/2014 112 112.78 111.63 111.65 70,573
08/28/2014 113 113.864 112.15 112.37 81,936
08/27/2014 113.08 113.52 111.88 113.44 87,767
08/26/2014 112.81 113 111.568 112.36 113,690
08/25/2014 112.5 113.13 111.09 112.2 178,857
08/22/2014 112 112.2499 110.5026 111.08 134,802
08/21/2014 109.95 112.1858 109.25 111.9 248,296
08/20/2014 108.48 109.68 108.3 109.44 126,908
08/19/2014 109.15 109.15 108 108.15 96,858
08/18/2014 108.95 109.25 108.0101 108.29 107,756
08/15/2014 107 108.93 106.2601 107.06 116,771
08/14/2014 107.09 107.96 105.43 106.5 124,032
08/13/2014 105.24 108.46 105.24 107.85 259,576
08/12/2014 104.23 106.5 103.78 105.3 147,049
08/11/2014 103.11 104.74 103 104.21 126,115
08/08/2014 102.53 102.58 101.621 102.43 88,771
08/07/2014 104.07 104.65 102.06 102.45 82,805
08/06/2014 102 103.79 100.2 103.73 124,651
08/05/2014 107 108.09 102.76 103.51 164,850
08/04/2014 102.94 105.56 102.822 104.76 80,719
08/01/2014 103.55 103.99 102.2601 102.51 89,809
07/31/2014 105 105.8999 103.54 103.95 125,624
07/30/2014 107.48 107.48 105.061 106.22 72,335
07/29/2014 108.5 108.5 105.82 106.71 90,419
07/28/2014 106.85 108 106.1 107.81 98,944
07/25/2014 106.06 107.0799 105.4201 105.87 84,170
07/24/2014 107.59 108.64 105.39 106.13 138,886
07/23/2014 103.8 107.21 103.518 106.87 202,720
07/22/2014 103.13 104.21 102.26 103.21 88,456
07/21/2014 103.15 104 102.7 103.33 117,743
07/18/2014 101.55 103.3 100.87 103.15 98,492
07/17/2014 100.89 102.88 100.56 101.1101 138,264
07/16/2014 100.69 100.83 100.1301 100.74 63,559
07/15/2014 99.95 100.83 99.6198 100.12 57,032
07/14/2014 100.1 100.829 99.8492 99.94 63,936
07/11/2014 100.22 100.768 99.755 100.1 82,241
07/10/2014 99.77 100.75 99.05 100.09 107,775
07/09/2014 100.59 100.99 99.908 100.21 64,308
07/08/2014 101.5 101.5 99.7401 100.67 73,081
07/07/2014 100.86 101.46 100.3501 101.45 90,659
07/03/2014 100.87 100.94 100.0801 100.28 52,318
07/02/2014 99.36 100.99 99.36 100.95 119,273
07/01/2014 100.51 100.51 99.15 99.58 142,003
06/30/2014 100 100.4901 99.58 99.7 64,890
06/27/2014 100.11 100.56 99.444 99.72 73,189
06/26/2014 99.99 100.65 98.36 100.34 106,596
06/25/2014 100.31 100.56 99.056 99.27 96,856
06/24/2014 99.84 100.46 99.5 99.91 79,960
06/23/2014 100 100.71 100 100.03 83,664
06/20/2014 100.39 100.81 99.95 100.19 89,684
06/19/2014 100.62 101.1999 100.006 100.1 69,424
06/18/2014 99.76 100.54 99.5331 100.2 82,308
06/17/2014 100.21 100.85 99.805 100.15 105,691
06/16/2014 100.6 101.7499 100.02 100.85 68,863
06/13/2014 99.81 100.84 99.064 100.55 81,762
06/12/2014 100.02 100.98 99.03 99.7 98,376
06/11/2014 100.7 101.1697 100 100.41 72,575
06/10/2014 101.97 102.3799 100.51 101.2 96,973
06/09/2014 102.21 102.6565 102.0001 102.38 76,414
06/06/2014 101.75 102.4 100.6101 102.21 139,948
06/05/2014 100.8 101 99.74 101 93,033
06/04/2014 99.48 100.4 99.13 99.88 120,602
06/03/2014 98.35 99.75 98.319 99.74 144,825
06/02/2014 98.5 100.376 97.59 98.29 407,027
05/30/2014 102.33 103.33 101.06 102.4 85,575
05/29/2014 103.34 103.75 102.06 102.5 94,568
05/28/2014 103 103.41 102.11 103.4 115,000
05/27/2014 102.7 103.5 100.45 101.96 95,152
05/23/2014 99.75 102.525 99.75 102.24 139,500
05/22/2014 99.99 100.575 99.615 100.02 73,708
05/21/2014 99.32 100.4396 98.7175 99.77 124,200
05/20/2014 100.72 100.72 98.6 99.31 94,810
05/19/2014 99.42 101.16 99.29 100.33 96,431
05/16/2014 99.07 100 98.5 99.09 54,299
05/15/2014 101 101 97.64 99.61 137,734
05/14/2014 101.31 102.46 101.31 102.03 95,356
05/13/2014 102 102.975 101.25 101.44 62,845
05/12/2014 101.5 102.25 101.23 101.99 71,017
05/09/2014 101 101 99.6 100.9 50,515
05/08/2014 99.5 101.25 99.25 100.79 131,524
05/07/2014 102.5 103.53 98.6675 99.72 176,032
05/06/2014 104.95 104.95 102.57 103.27 113,561
05/05/2014 102.86 104.4999 102.3 104.06 77,765
05/02/2014 102.15 104.9778 102.15 102.91 142,480
05/01/2014 100.98 103.5 100.95 103.03 141,408
04/30/2014 100.72 101.95 100.58 100.98 81,677
04/29/2014 101.46 101.54 100.02 100.94 146,777
04/28/2014 100 101.4999 97.5 100.21 198,098
04/25/2014 102.99 103 98.66 99.33 166,706
04/24/2014 102.78 103 100.09 102.25 334,046
04/23/2014 101.04 101.25 98.311 99.92 200,079
04/22/2014 100.82 104 100.11 100.48 288,661
04/21/2014 101 102 99.08 102 152,133
04/17/2014 99.47 102.21 98.53 100.28 260,789
04/16/2014 92.38 99.47 91.671 98.29 329,178
04/15/2014 91.97 92.4799 86.09 90.76 570,152
04/14/2014 94.55 94.8999 90.57 92.01 335,216
04/11/2014 97 98.545 94.8 94.97 196,903
04/10/2014 100.07 100.839 97.22 97.95 117,275
04/09/2014 97.68 101.24 97.5 100.22 97,894
04/08/2014 96.5 97.8199 96.1101 97.31 105,308
04/07/2014 98.51 99.5 95 96.02 251,026
04/04/2014 101.26 101.75 99.05 99.8 138,501
04/03/2014 101.76 101.98 100.383 100.7 96,934
04/02/2014 102.89 103.84 100.28 101.16 172,168
04/01/2014 103.23 104.2 102.635 102.73 150,827
03/31/2014 101.54 102.989 101.0701 102.73 102,275
03/28/2014 101.77 102.6565 100.051 100.84 108,026
03/27/2014 100.5 101.9164 99.96 101.31 132,318
03/26/2014 102.93 104 100.39 100.56 195,054
03/25/2014 102.64 103.1399 100.5 102.97 197,014
03/24/2014 102.79 103.98 99.008 99.94 317,939
03/21/2014 103.51 103.9 102.45 102.6 168,565
03/20/2014 101.05 103.9 101.03 102.5 194,906
03/19/2014 104.5 105 101.28 102.19 471,262
03/18/2014 105.11 105.959 104.5 104.96 183,256
03/17/2014 106.25 108.2499 105.2 105.54 136,981
03/14/2014 107.32 108.87 105.3 105.65 162,537
03/13/2014 110.08 110.98 107.784 108.07 153,883
03/12/2014 110.83 111.82 107.95 110.24 286,226
03/11/2014 114.09 115.0934 112.3301 112.94 185,270
03/10/2014 116.84 116.84 113.07 115.91 203,266
03/07/2014 118 118.81 116 116.69 125,856
03/06/2014 115.89 118.68 115.55 117.8 220,851
03/05/2014 115.65 115.6799 114.5 115.45 114,357
03/04/2014 115 115.8 113.1 114.83 223,214
03/03/2014 112.26 113.5892 110.06 112.52 239,812
02/28/2014 111.28 112.51 110.54 111.22 160,196
02/27/2014 110.16 111.62 109.02 111.2 106,021
02/26/2014 110 111.5 108.78 109.74 167,359
02/25/2014 111 112.286 109.6 109.65 101,853
02/24/2014 111 112.24 110.69 110.78 167,026
02/21/2014 112.28 113.186 110 110.29 205,970
02/20/2014 113.23 113.82 112 112.37 138,792
02/19/2014 115.49 115.995 112.0843 112.35 186,935
02/18/2014 116.47 116.9 113.38 114.93 368,286
02/14/2014 112.64 113.19 111.3001 112.46 102,557
02/13/2014 110 113.15 109.58 112.53 334,646
02/12/2014 112.82 112.82 110.22 111.03 130,225
02/11/2014 109.99 111.94 108.7 110.22 150,011
02/10/2014 112.52 112.52 108 108.7 199,097
02/07/2014 108 111.41 108 110.75 215,784
02/06/2014 103.47 107.21 102.1603 106.73 227,820
02/05/2014 101.54 103.93 99 103.12 394,905
02/04/2014 103.34 105.78 103.2001 104.66 202,866
02/03/2014 110 110.8 100.54 103.1 425,932
01/31/2014 110 111.72 109.1001 110.43 137,313
01/30/2014 110.39 112.92 110 111.57 139,767
01/29/2014 110 111.19 108.1 110 259,390
01/28/2014 108 112 108 111.09 197,115
01/27/2014 111.48 112.5399 107.191 111.39 211,578
01/24/2014 114.94 114.94 108.4 110.38 375,431
01/23/2014 116 116.49 111.53 114.92 317,159
01/22/2014 108.15 113.25 107.5601 112.99 373,668
01/21/2014 109.59 109.99 106.17 108.48 377,266
01/17/2014 111.75 112.7499 107.55 108.96 445,587
01/16/2014 114.56 114.9 111.57 111.92 210,442
01/15/2014 114.08 115.5 113.0954 114.93 207,546
01/14/2014 112.59 115.19 112.59 113.61 250,051
01/13/2014 115.8 116.43 112.01 112.42 337,931
01/10/2014 117.16 117.4 116.1001 116.97 118,595
01/09/2014 117.75 117.99 115.2 116.4 151,949
01/08/2014 117.64 118 115.5 117.26 149,025
01/07/2014 117.89 118.991 115.98 116.63 194,610
01/06/2014 119.19 120.05 115.0601 117.26 290,082
01/03/2014 114.82 119.2199 114.78 117.24 525,313
01/02/2014 110 114.45 109.55 113.28 495,724
12/31/2013 106 111.9999 105.011 109.41 677,219
12/30/2013 112 112.86 105 105.44 772,216
12/27/2013 113.52 114.23 112 112.57 294,357
12/26/2013 115.17 116.4499 112.5 113.28 350,299
12/24/2013 117.06 117.201 115.06 115.7 136,626
12/23/2013 117.71 118.5 115.77 116.44 510,128
12/20/2013 117.91 117.91 114.13 115.3 430,472
12/19/2013 119.32 119.32 116 117 255,409
12/18/2013 120.14 121.11 115.18 118.4 497,511
12/17/2013 123.8 123.8 120.0501 121.01 256,702
12/16/2013 125.15 126 120.04 122.55 466,621
12/13/2013 122 125.47 120 123.41 748,487
12/12/2013 115 121.93 114.935 120.17 1,480,938
12/11/2013 126.16 126.4 111.2054 112.44 3,141,828
12/10/2013 135 137.419 132.21 132.67 1,872,392
12/09/2013 148.05 149.7691 140.09 148.53 749,809
12/06/2013 143.12 146.7 141.36 144.39 575,104
12/05/2013 139.38 144.92 137.12 139.74 535,897
12/04/2013 130 134.93 129.5045 134.41 322,569
12/03/2013 125 129.6299 123.75 129.42 287,269
12/02/2013 122.62 124.84 121.08 124.54 181,050
11/29/2013 119.6 121.5 118.784 121.07 103,193
11/27/2013 116.48 118.749 115.98 118.27 117,086
11/26/2013 113.76 116.93 113 116 100,393
11/25/2013 115 115.9999 112.81 113.4 88,120
11/22/2013 113.91 114.637 113 114.02 85,065
11/21/2013 114.73 115.489 113 113.25 117,880
11/20/2013 112 114.99 110.6 113.39 161,498
11/19/2013 115.84 116.592 111 112.04 334,989
11/18/2013 120.73 121.85 115.01 115.69 273,208
11/15/2013 116.54 121.99 115.85 118.52 357,640
11/14/2013 114.12 115.999 112.79 115.388 236,246
11/13/2013 110.77 112.889 108.251 112.67 321,576
11/12/2013 114.5 115.5 110.02 112.35 351,463
11/11/2013 112.95 116.62 110 114.92 758,440
11/08/2013 114.5 120.99 113.0201 120.25 416,237
11/07/2013 126.96 127 106.17 110.27 677,257
11/06/2013 117.66 124.66 116 123 385,935
11/05/2013 110.17 118.78 108.95 115.74 311,267
11/04/2013 107.06 109.48 103.15 108.78 241,335
11/01/2013 103.12 103.25 102 102.104 96,345
10/31/2013 102.86 102.92 101.7 101.7 70,148
10/30/2013 102.71 103.2999 101.511 102.68 104,737
10/29/2013 102.84 102.84 99.14 101.89 166,851
10/28/2013 100.15 103.49 100.15 102.29 265,830
10/25/2013 105.7 107.73 96.01 99.03 512,360
10/24/2013 98.04 105.33 98 104.47 430,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?