| ICAHN ENTERPRISES L.P Add to My Watchlist | (NYSE: IEP) |
| ICAHN | 45.40 | -0.37 (-0.81%) | 12,936 |
| Historical Data for IEP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 45.74 | 45.86 | 45.23 | 12,936 | 45.40 | -0.37 -0.81% |
| 02/08/10 | 46.01 | 46.01 | 44.59 | 16,300 | 45.77 | -0.25 -0.54% |
| 02/05/10 | 45.67 | 46.06 | 44.49 | 27,626 | 46.02 | +0.34 +0.74% |
| 02/04/10 | 45.70 | 45.70 | 44.39 | 20,881 | 45.68 | +0.16 +0.35% |
| 02/03/10 | 44.90 | 45.70 | 44.71 | 11,651 | 45.52 | +0.08 +0.18% |
| 02/02/10 | 45.28 | 45.93 | 44.60 | 30,046 | 45.44 | +0.08 +0.18% |
| 02/01/10 | 45.33 | 45.75 | 45.02 | 15,634 | 45.36 | -0.46 -1.00% |
| 01/29/10 | 46.50 | 46.50 | 45.44 | 28,377 | 45.82 | -0.19 -0.41% |
| 01/28/10 | 46.86 | 46.98 | 45.93 | 4,184 | 46.01 | -0.74 -1.58% |
| 01/27/10 | 46.74 | 46.75 | 45.00 | 14,988 | 46.75 | -0.03 -0.06% |
| 01/26/10 | 46.70 | 47.58 | 46.45 | 28,123 | 46.78 | +0.01 +0.02% |
| 01/25/10 | 46.50 | 47.29 | 46.41 | 18,767 | 46.77 | +0.40 +0.86% |
| 01/22/10 | 45.66 | 46.88 | 45.47 | 21,109 | 46.37 | +0.69 +1.51% |
| 01/21/10 | 45.39 | 45.75 | 45.24 | 39,157 | 45.68 | -0.11 -0.24% |
| 01/20/10 | 45.60 | 45.87 | 45.07 | 18,235 | 45.79 | +0.19 +0.42% |
| 01/19/10 | 45.18 | 45.87 | 45.17 | 12,050 | 45.60 | +0.36 +0.80% |
| 01/18/10 | 45.24 | 45.24 | 45.24 | 0 | 45.24 | 0.00 0.00% |
| 01/15/10 | 45.46 | 45.89 | 44.63 | 13,790 | 45.24 | -0.04 -0.09% |
| 01/14/10 | 44.45 | 45.82 | 43.66 | 32,232 | 45.28 | +0.92 +2.07% |
| 01/13/10 | 43.85 | 44.48 | 42.58 | 25,595 | 44.36 | +0.51 +1.16% |
| 01/12/10 | 42.24 | 43.85 | 42.24 | 27,925 | 43.85 | +1.31 +3.08% |
| 01/11/10 | 41.83 | 42.75 | 41.50 | 40,917 | 42.54 | +0.77 +1.84% |
| 01/08/10 | 40.54 | 41.77 | 40.38 | 18,354 | 41.77 | +1.10 +2.70% |
| 01/07/10 | 39.18 | 41.49 | 38.92 | 35,312 | 40.67 | +1.45 +3.70% |
| 01/06/10 | 38.74 | 39.37 | 37.77 | 80,105 | 39.22 | +0.59 +1.53% |
| 01/05/10 | 38.76 | 39.37 | 38.11 | 12,437 | 38.63 | -0.16 -0.41% |
| 01/04/10 | 40.01 | 40.13 | 38.40 | 48,784 | 38.79 | -1.16 -2.90% |
| 01/01/10 | 39.95 | 39.95 | 39.95 | 0 | 39.95 | 0.00 0.00% |
| 12/31/09 | 39.00 | 39.95 | 38.15 | 23,868 | 39.95 | +0.95 +2.44% |
| 12/30/09 | 37.56 | 39.00 | 37.25 | 24,397 | 39.00 | +1.40 +3.72% |
| 12/29/09 | 37.68 | 37.92 | 37.01 | 26,693 | 37.60 | -0.16 -0.42% |
| 12/28/09 | 38.15 | 38.15 | 37.02 | 29,109 | 37.76 | +0.21 +0.56% |
| 12/25/09 | 37.68 | 38.21 | 37.37 | 9,789 | 37.55 | 0.00 0.00% |
| 12/24/09 | 37.68 | 38.21 | 37.37 | 9,789 | 37.55 | -0.13 -0.35% |
| 12/23/09 | 37.51 | 37.75 | 37.05 | 8,317 | 37.68 | +0.06 +0.16% |
| 12/22/09 | 37.55 | 37.72 | 36.60 | 38,681 | 37.62 | +0.15 +0.40% |
| 12/21/09 | 39.11 | 39.11 | 36.73 | 50,953 | 37.47 | -1.03 -2.68% |
| 12/18/09 | 40.04 | 40.39 | 38.50 | 58,235 | 38.50 | -1.80 -4.47% |
| 12/17/09 | 38.64 | 41.85 | 38.26 | 34,667 | 40.30 | +0.61 +1.54% |
| 12/16/09 | 39.80 | 40.44 | 39.48 | 17,602 | 39.69 | -0.22 -0.55% |
| 12/15/09 | 39.67 | 40.03 | 39.62 | 18,299 | 39.91 | 0.00 0.00% |
| 12/14/09 | 40.28 | 40.34 | 39.91 | 10,924 | 39.91 | -0.49 -1.21% |
| 12/11/09 | 40.40 | 40.50 | 40.19 | 20,584 | 40.40 | +0.50 +1.25% |
| 12/10/09 | 39.73 | 40.22 | 38.80 | 28,702 | 39.90 | +0.08 +0.20% |
| 12/09/09 | 40.49 | 41.00 | 39.00 | 47,113 | 39.82 | -0.67 -1.65% |
| 12/08/09 | 41.06 | 41.06 | 39.40 | 26,625 | 40.49 | -0.70 -1.70% |
| 12/07/09 | 41.36 | 41.74 | 40.86 | 8,343 | 41.19 | -0.17 -0.41% |
| 12/04/09 | 41.25 | 41.50 | 40.71 | 9,161 | 41.36 | +0.50 +1.22% |
| 12/03/09 | 41.25 | 41.49 | 40.44 | 17,946 | 40.86 | -0.17 -0.41% |
| 12/02/09 | 40.94 | 41.29 | 40.44 | 24,341 | 41.03 | +0.38 +0.93% |
| \/ Download Data To Spreadsheet | ||||||
