IEP

Historical Stock Prices

$92.38
*  
0.88
0.96%
Get IEP Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 91.7 92.98 91.4 92.38 51,440
04/23/2015 90.88 91.96 90.88 91.5 59,263
04/22/2015 91.22 91.476 90.58 91.11 45,764
04/21/2015 90.98 91.36 90.5 90.7 56,008
04/20/2015 91.52 91.94 90.55 90.77 67,753
04/17/2015 91.05 91.91 90.5 90.99 52,177
04/16/2015 91.22 92.49 91.02 91.61 76,838
04/15/2015 91.5 92.1899 91.0532 91.28 73,659
04/14/2015 90.85 91.88 90.36 91.5 86,030
04/13/2015 90.45 92.46 90.13 90.68 140,285
04/10/2015 90.1 93.08 89.86 90.61 186,157
04/09/2015 89.69 90.3 89.57 89.96 46,856
04/08/2015 90.42 91.2 89.68 89.9 84,707
04/07/2015 90.85 90.85 90.26 90.61 70,173
04/06/2015 89.3 90.719 89.3 90.285 66,930
04/02/2015 88.97 89.75 88.03 89.74 100,244
04/01/2015 89.43 91.21 88.25 88.5335 154,789
03/31/2015 90.26 91.75 89.52 89.66 115,533
03/30/2015 90.5 91.65 90.12 90.91 125,173
03/27/2015 91.48 91.6 89.69 89.81 102,574
03/26/2015 87.83 91.65 87.581 91.6 157,497
03/25/2015 89.66 90.8099 87.85 88.05 191,988
03/24/2015 89.34 90.9999 89.0989 89.67 65,436
03/23/2015 89.77 90.9 89.01 89.14 103,504
03/20/2015 90.78 91.5 89.87 90.23 87,075
03/19/2015 90.58 90.96 90 90.11 101,994
03/18/2015 88.92 91.65 88.6 90.77 112,337
03/17/2015 90 90.3 88.5101 89.12 116,812
03/16/2015 91.16 91.68 90.0505 90.43 157,039
03/13/2015 90.05 91.76 90.05 90.98 75,596
03/12/2015 91.1 91.9299 90.04 90.2592 75,486
03/11/2015 91.1 92.29 91.06 91.38 57,784
03/10/2015 92.05 92.6156 91.03 91.46 84,601
03/09/2015 92 93.69 92 92.74 62,931
03/06/2015 92.08 93.3 92.05 92.42 86,392
03/05/2015 93.65 93.9199 92.06 92.66 96,827
03/04/2015 92.75 94.53 92.67 94.43 145,010
03/03/2015 92.77 93.67 92.64 92.89 121,630
03/02/2015 97.31 97.67 92.5 93.2 285,120
02/27/2015 99.27 100.378 97.5 97.67 126,164
02/26/2015 99.88 100.595 99.06 99.51 68,956
02/25/2015 100.93 100.93 99.07 99.8 54,120
02/24/2015 99 101.5 99 100.15 86,161
02/23/2015 99.17 101.35 98.668 99.41 104,673
02/20/2015 98.1 99.6424 97.5 98.95 71,935
02/19/2015 98.45 98.961 97.89 98.25 46,380
02/18/2015 98.61 99.25 97.902 98.6 64,151
02/17/2015 100 100.1121 99 99.37 58,146
02/13/2015 99.83 100.43 99.14 100.21 58,511
02/12/2015 99.46 100.425 99 99.93 84,059
02/11/2015 99.45 100.32 97.79 98.95 81,773
02/10/2015 101 101 99.52 99.82 62,718
02/09/2015 100.08 101.35 100.08 100.83 105,217
02/06/2015 99 100.99 98.25 100.44 121,541
02/05/2015 97.48 99.4 96.6901 99.01 77,294
02/04/2015 96.91 97.7899 96 96.68 49,268
02/03/2015 98 99.95 96.9 96.91 111,332
02/02/2015 96.7 97.57 94.75 97.39 148,903
01/30/2015 96.86 97.8175 96.59 96.87 125,024
01/29/2015 96.75 97.77 96.24 97.24 99,544
01/28/2015 97.5 97.968 96.13 96.75 65,819
01/27/2015 96.76 97.98 95.3599 96.87 67,436
01/26/2015 94.95 98.47 93.7894 97.69 127,541
01/23/2015 96.8 98.07 95.09 95.33 62,796
01/22/2015 99 99.94 95.9 96.44 131,701
01/21/2015 92 96.53 92 96.52 240,363
01/20/2015 93.26 93.99 91.88 92.23 68,134
01/16/2015 91.81 92.9199 90.85 92.85 110,660
01/15/2015 92.56 92.85 90.76 91.5 99,155
01/14/2015 90 91.6 89.6 91.5 152,113
01/13/2015 91.49 92.34 90.27 90.66 128,820
01/12/2015 93.1 94.46 91 91.01 235,665
01/09/2015 92.79 93.36 92.25 93.1 111,361
01/08/2015 92.5 92.826 92 92.67 98,336
01/07/2015 93.05 93.07 90.405 91.52 119,773
01/06/2015 91.79 91.81 89.6 90.76 142,180
01/05/2015 92.1 92.7248 90.77 91.26 149,368
01/02/2015 93.42 93.94 91.55 93.02 94,607
12/31/2014 93.45 93.99 91.86 92.47 214,321
12/30/2014 92.75 93.99 92.5 93.65 156,503
12/29/2014 94 94.5 92.39 93.82 175,524
12/26/2014 94.4 95.6 94.01 94.11 109,008
12/24/2014 93.61 94.88 93.61 94.25 72,637
12/23/2014 94.72 95.17 93.08 93.69 136,523
12/22/2014 94.9 95.95 94.23 94.53 134,601
12/19/2014 96.61 96.61 94.51 94.93 133,363
12/18/2014 95.94 97.4799 95.3101 95.88 181,559
12/17/2014 90.66 95.58 90.66 94.27 150,041
12/16/2014 90.51 91.49 90.01 90.77 188,780
12/15/2014 92.5 93.46 91.255 91.84 148,911
12/12/2014 95.01 95.4899 92 92.56 247,519
12/11/2014 96.8 98.44 95.2 95.87 99,515
12/10/2014 98.25 98.9399 96.4019 96.64 128,193
12/09/2014 97.09 99.045 97.0035 98.76 94,307
12/08/2014 100 100.494 96.615 99.06 211,908
12/05/2014 102.45 102.45 100.01 100.57 138,926
12/04/2014 102.99 103 102 102.34 78,873
12/03/2014 102.78 103.71 102.6 102.99 85,315
12/02/2014 103.25 103.6299 102.06 103.24 149,832
12/01/2014 107.4 107.66 103.1301 103.54 133,385
11/28/2014 106.25 108 106.1421 107.93 166,408
11/26/2014 106 106.5 105.4901 106.11 108,191
11/25/2014 104.87 105.5 104.87 105.41 65,071
11/24/2014 104.39 105.585 104.25 104.85 133,272
11/21/2014 105.91 105.91 104.145 104.27 72,079
11/20/2014 104 105.8 104 105.13 136,777
11/19/2014 104.22 105.99 103.71 105.07 143,644
11/18/2014 104.8 105.6499 104.01 104.6 118,576
11/17/2014 105.31 105.85 103.93 104.8 91,465
11/14/2014 104.08 105.9 104.04 105.31 89,155
11/13/2014 104.39 104.77 103.4646 104.4 69,433
11/12/2014 105.05 105.97 104.95 105.34 91,105
11/11/2014 105.5 105.95 105.05 105.39 76,050
11/10/2014 104.13 105.38 104.13 105.29 93,234
11/07/2014 104.42 105.4897 103.5 104.63 133,886
11/06/2014 103 104.43 102.6224 104.36 91,486
11/05/2014 103.95 104.7496 102 103.37 142,930
11/04/2014 106.25 106.25 100.2 103.31 241,531
11/03/2014 106.61 106.66 104.74 105.26 94,310
10/31/2014 105.82 106.5 104.135 105.58 157,393
10/30/2014 103.74 104.95 102.95 103.53 152,930
10/29/2014 105.64 105.64 103.278 104.49 155,041
10/28/2014 103 105.96 102.26 105.19 208,138
10/27/2014 101.42 102.99 101.4 102.91 123,204
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?