Historical Data for Icahn Enterprises L.P. (IEP)

$ 67.57   -0.31 (-0.46%) Volume: 105.51k 4:00 PM EDT Sep 16, 2019
After Hours:  $ 67.57 0.00 (0.00%) Volume: 7 4:41 PM EDT Sep 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/16/19 67.90 68.19 67.36 67.57 105.51k -0.31 -0.46% 67.57 7.15m 846
09/13/19 68.09 68.28 67.60 67.88 147.72k 0.28 0.41% 67.88 10.05m 1,091
09/12/19 67.00 67.8099 66.6356 67.60 77.55k 0.64 0.96% 67.60 5.22m 902
09/11/19 67.27 67.27 66.55 66.96 98.26k 0.01 0.01% 66.96 6.56m 972
09/10/19 67.42 67.6009 66.30 66.95 109.09k -0.20 -0.30% 66.95 7.28m 1,096
09/09/19 67.00 67.43 66.34 67.15 159.52k -0.49 -0.72% 67.15 10.68m 1,342
09/06/19 67.50 68.24 67.17 67.64 71.31k -0.13 -0.19% 67.64 4.83m 850
09/05/19 68.48 68.7328 67.42 67.77 71.86k -0.01 -0.01% 67.77 4.88m 758
09/04/19 68.21 68.8433 66.91 67.78 83.72k 0.88 1.32% 67.78 5.68m 699
09/03/19 67.00 67.285 66.06 66.90 73.36k -0.57 -0.84% 66.90 4.9m 625
08/30/19 67.93 68.07 66.00 67.47 65.28k -0.20 -0.30% 67.47 4.37m 708
08/29/19 67.66 68.24 66.70 67.67 72.99k 0.15 0.22% 67.67 4.9m 617
08/28/19 67.91 68.4199 67.22 67.52 54.81k 0.12 0.18% 67.52 3.73m 511
08/27/19 67.07 67.41 66.16 67.40 61.65k 0.95 1.43% 67.40 4.13m 672
08/26/19 66.94 67.03 66.28 66.45 56.55k -0.01 -0.02% 66.45 3.77m 664
08/23/19 67.38 67.5812 65.55 66.46 129.58k -0.93 -1.38% 66.46 8.61m 1,112
08/22/19 68.98 69.0634 67.00 67.39 121.44k -1.28 -1.86% 67.39 8.23m 916
08/21/19 68.94 69.352 68.15 68.67 73.58k 0.26 0.38% 68.67 5.05m 729
08/20/19 69.50 69.50 68.22 68.41 71.16k -0.70 -1.01% 68.41 4.89m 607
08/19/19 69.64 69.8999 68.69 69.11 113.64k 0.59 0.86% 69.11 7.86m 1,052
08/16/19 68.20 69.474 68.00 68.52 122.46k 1.12 1.66% 68.52 8.41m 1,007