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

$ 49.53   0.23 (+0.47%) Volume: 50.53k 11:05 AM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 49.50 50.11 49.48 49.53 50.53k 0.23 0.47% 49.53 2.52m 371
06/02/20 49.00 49.92 49.00 49.30 64.68k 0.25 0.51% 49.30 3.2m 695
06/01/20 49.21 50.00 48.92 49.05 116.48k -0.88 -1.76% 49.05 5.76m 1,069
05/29/20 49.09 49.94 49.00 49.93 186.8k 0.49 0.99% 49.93 9.28m 1,455
05/28/20 49.50 50.00 48.82 49.44 125.82k -0.59 -1.18% 49.44 6.24m 1,177
05/27/20 50.40 50.40 49.09 50.03 121.76k 0.08 0.16% 50.03 6.08m 1,033
05/26/20 50.24 50.48 49.58 49.95 101.85k 0.72 1.46% 49.95 5.1m 1,142
05/22/20 48.31 49.47 48.00 49.23 85.72k 0.93 1.93% 49.23 4.2m 959
05/21/20 48.10 48.77 47.90 48.30 57.08k 0.07 0.15% 48.30 2.76m 723
05/20/20 49.32 49.32 47.90 48.23 117.36k 0.05 0.10% 48.23 5.71m 1,185
05/19/20 49.73 49.73 48.16 48.18 95.13k -1.42 -2.86% 48.18 4.66m 1,121
05/18/20 50.00 50.85 47.00 49.60 276.79k 0.279992 0.57% 49.60 13.66m 2,163
05/15/20 51.18 51.32 50.11 51.32 345.81k 0.797654 1.64% 49.32 17.58m 2,270
05/14/20 49.00 50.5369 47.65 50.49 202.7k 0.99947 2.10% 48.5224 10.01m 1,387
05/13/20 50.75 51.18 48.98 49.45 164.62k -1.3166 -2.70% 47.5229 8.19m 1,604
05/12/20 51.79 52.32 50.54 50.82 125.82k 0.374802 0.77% 48.8395 6.5m 1,132
05/11/20 50.65 51.50 50.31 50.43 127.22k 0.288308 0.60% 48.4647 6.48m 1,265
05/08/20 48.82 51.00 48.50 50.13 145.8k 0.816875 1.72% 48.1764 7.27m 1,414
05/07/20 49.63 50.8235 48.89 49.28 93.31k 0.201816 0.43% 47.3595 4.64m 920
05/06/20 50.21 50.61 48.775 49.07 76.28k -1.528 -3.14% 47.1577 3.78m 1,185
05/05/20 50.23 51.4999 50.0236 50.66 98.37k 1.1148 2.34% 48.6857 5m 1,053
05/04/20 48.50 50.19 48.01 49.50 125.59k 0.269089 0.57% 47.5709 6.19m 1,062