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

$ 72.41   1.02 (+1.43%) Volume: 48.74k 3:59 PM EDT 26-Jun-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/26/19 71.64 72.8626 71.40 72.41 48.74k 1.02 1.43% 72.41 3.52m 920
06/25/19 70.86 71.77 70.82 71.39 78.37k -0.38 -0.53% 71.39 5.58m 1,286
06/24/19 70.19 71.9017 70.19 71.77 64.75k 1.76 2.51% 71.77 4.61m 927
06/21/19 72.15 72.98 70.00 70.01 109.92k -2.10 -2.91% 70.01 7.76m 1,529
06/20/19 74.00 74.00 71.28 72.11 85.78k -1.39 -1.89% 72.11 6.23m 1,465
06/19/19 71.27 73.50 70.29 73.50 105.32k 2.54 3.58% 73.50 7.57m 826
06/18/19 70.75 71.12 70.3801 70.96 36.44k 0.87 1.24% 70.96 2.58m 470
06/17/19 69.61 71.26 69.61 70.09 47.9k 0.24 0.34% 70.09 3.36m 914
06/14/19 70.55 70.75 69.40 69.85 45.63k -0.69 -0.98% 69.85 3.19m 535
06/13/19 71.08 71.6509 70.00 70.54 59.11k -0.32 -0.45% 70.54 4.18m 1,190
06/12/19 70.51 72.00 70.21 70.86 39.69k 0.13 0.18% 70.86 2.81m 682
06/11/19 71.18 72.00 70.00 70.73 56.7k -0.39 -0.55% 70.73 4.03m 694
06/10/19 71.45 71.75 71.01 71.12 60.81k 0.01 0.01% 71.12 4.34m 433
06/07/19 71.52 71.9051 70.59 71.11 47.7k -0.32 -0.45% 71.11 3.4m 460
06/06/19 70.90 71.4366 70.74 71.43 58.27k 0.62 0.88% 71.43 4.14m 463
06/05/19 70.93 71.10 69.80 70.81 53.21k 0.21 0.30% 70.81 3.76m 576
06/04/19 70.73 71.2389 70.2201 70.60 42.96k 0.68 0.97% 70.60 3.03m 361
06/03/19 69.13 71.98 69.13 69.92 64.48k 0.72 1.04% 69.92 4.54m 617
05/31/19 69.00 69.89 68.76 69.20 45.85k -0.19 -0.27% 69.20 3.17m 490
05/30/19 69.69 70.00 69.00 69.39 38.53k 0.12 0.17% 69.39 2.67m 346
05/29/19 70.05 71.194 68.9374 69.27 98.05k -0.83 -1.18% 69.27 6.82m 776
05/28/19 70.35 70.94 70.00 70.10 37.19k -0.15 -0.21% 70.10 2.62m 436