Quantcast
IEP

Historical Stock Prices

$68.89
*  
0.04
0.06%
Get IEP Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading IEP now
Exchange:NASDAQ
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 69.6 69.8 68.56 68.89 116,702
01/17/2019 68.14 69.1847 68.01 68.85 98,579
01/16/2019 67.15 68.73 67.15 68.28 91,780
01/15/2019 65.5 66.81 65.33 66.81 68,543
01/14/2019 65.6 66.48 65.25 65.25 76,133
01/11/2019 65.28 66.04 64.6697 66.04 71,530
01/10/2019 65.03 65.622 64.12 65.45 78,294
01/09/2019 66.25 66.482 65.52 65.52 70,605
01/08/2019 65 66.4765 64.9336 65.66 126,996
01/07/2019 63.17 64.79 62.1655 64.5 146,609
01/04/2019 61.22 63.44 61 62.16 94,302
01/03/2019 60.05 60.56 59.05 60.44 75,261
01/02/2019 56.2 61.255 56.2 60.23 162,157
12/31/2018 58.57 59 56.76 57.08 116,254
12/28/2018 56 58.67 55.8 57.73 137,540
12/27/2018 55.84 55.86 53.863 55.68 148,095
12/26/2018 51 56.61 51 56.58 211,157
12/24/2018 53.02 53.02 50.33 50.65 286,259
12/21/2018 55.34 55.3424 52.93 53.01 209,767
12/20/2018 56.78 57.1 54.12 55.49 251,793
12/19/2018 60 60.9591 57.06 57.06 122,795
12/18/2018 60.07 60.25 56.57 59.58 247,636
12/17/2018 61.65 62.79 58.9101 59.67 128,282
12/14/2018 64.5 66.0671 61.5 61.75 155,449
12/13/2018 66.3 66.3 64.51 64.98 53,323
12/12/2018 65 66.3 65 66.29 48,650
12/11/2018 65.35 65.9337 64.47 64.5 65,640
12/10/2018 65.89 67.071 64.1 64.86 89,046
12/07/2018 66.52 67.6655 65.56 65.75 49,780
12/06/2018 65.67 67.1685 64.3 66.91 108,703
12/04/2018 69.09 69.3 66.2852 66.71 68,231
12/03/2018 67.71 69.38 67.4152 68.8 77,244
11/30/2018 65.91 67.42 65.42 66.87 72,344
11/29/2018 66.33 67.01 66.02 66.145 69,690
11/28/2018 67.23 67.465 65.51 67.1 65,945
11/27/2018 67.25 67.74 66.06 66.61 43,846
11/26/2018 66.13 67.83 66.001 67.21 86,106
11/23/2018 67.57 67.82 65.75 65.75 25,528
11/21/2018 65.95 67.7468 65.0682 67.57 54,414
11/20/2018 66 67.49 63.55 65.66 268,702
11/19/2018 68.64 68.72 66.7606 67.32 80,825
11/16/2018 67.26 68.3499 66.2809 68.07 68,593
11/15/2018 67.7 67.8826 65.135 67.28 111,147
11/14/2018 69.37 69.67 67.61 67.79 69,298
11/13/2018 69.63 69.9 68.44 69.7 77,244
11/12/2018 69.5 69.8936 68.4001 69.56 46,882
11/09/2018 68.69 69.75 67.8019 69.74 82,103
11/08/2018 69 72.1373 68.25 69 179,254
11/07/2018 73.25 74.69 73.25 74.38 128,814
11/06/2018 73.29 74.5 72.49 73.23 85,636
11/05/2018 73.38 73.5 72.2 73.29 65,369
11/02/2018 72.49 73.5 71.7 73.5 168,995
11/01/2018 69.58 71.89 69.3787 71.685 105,838
10/31/2018 67.93 70.43 67.4782 68.44 88,977
10/30/2018 67.99 69.5 67.25 67.62 65,958
10/29/2018 70.5 71 67.6125 68 56,702
10/26/2018 69.59 69.9 68.08 69.9 58,425
10/25/2018 67.84 69.94 67.84 69.58 49,873
10/24/2018 69.95 70.5885 67.16 67.16 85,512
10/23/2018 69.9 71 68 69.95 77,360
10/22/2018 69.6 70.94 69.2875 70.5 62,183
10/19/2018 69.95 70.6799 68.6 68.62 41,292
10/18/2018 69.59 71.51 68.5751 69.92 55,557
*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?

Smart Portfolio