Icahn Enterprises (NQ: IEP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	17.34	17.53	17.11	17.11	853,895	-0.28(-1.62%)
Aug 30, 2023	16.86	17.44	16.73	17.39	560,050	+0.47(+2.77%)
Aug 29, 2023	16.45	16.93	16.43	16.92	863,015	+0.36(+2.16%)
Aug 28, 2023	16.82	17.01	16.45	16.56	683,370	-0.13(-0.77%)
Aug 25, 2023	17.22	17.40	16.61	16.69	1,063,620	-0.36(-2.10%)
Aug 24, 2023	17.59	17.74	16.92	17.05	931,624	-0.65(-3.66%)
Aug 23, 2023	16.40	17.79	15.93	17.70	1,662,759	+1.12(+6.73%)
Aug 22, 2023	17.39	17.66	16.42	16.58	2,937,315	-1.12(-6.30%)
Aug 21, 2023	18.86	19.14	17.29	17.70	2,784,134	-1.23(-6.48%)
Aug 18, 2023	18.41	19.32	18.37	18.92	835,392	+0.06(+0.32%)
Aug 17, 2023	18.74	19.12	18.27	18.86	1,511,097	+0.00(+0.00%)
Aug 16, 2023	19.34	19.71	18.76	18.86	1,614,635	-0.48(-2.49%)
Aug 15, 2023	19.81	19.81	19.27	19.34	1,395,300	-0.34(-1.74%)
Aug 14, 2023	20.25	20.31	19.63	19.69	1,320,116	-0.56(-2.78%)
Aug 11, 2023	20.13	20.90	19.98	20.25	1,371,661	+0.11(+0.57%)
Aug 10, 2023	19.47	20.17	19.41	20.13	1,317,790	+0.78(+4.04%)
Aug 09, 2023	19.07	19.68	18.99	19.35	1,371,067	+0.19(+0.98%)
Aug 08, 2023	19.01	19.26	18.38	19.16	2,194,823	-0.11(-0.59%)
Aug 07, 2023	19.56	19.57	18.41	19.28	5,252,718	-1.17(-5.70%)
Aug 04, 2023	17.52	20.97	16.74	20.44	13,902,360	-6.18(-23.23%)
Aug 03, 2023	27.37	27.49	26.50	26.63	928,765	-0.50(-1.83%)
Aug 02, 2023	27.51	27.65	26.90	27.12	580,637	-0.37(-1.36%)
Aug 01, 2023	28.06	28.18	27.43	27.50	715,868	-0.75(-2.65%)
Jul 31, 2023	27.54	28.25	27.06	28.25	932,410	+0.81(+2.97%)
Jul 28, 2023	26.89	27.87	26.89	27.43	1,007,141	+0.67(+2.50%)
Jul 27, 2023	27.17	27.30	26.58	26.77	723,823	-0.15(-0.55%)
Jul 26, 2023	26.89	27.11	26.57	26.91	884,114	+0.15(+0.58%)
Jul 25, 2023	26.10	26.97	26.09	26.76	661,421	+0.21(+0.80%)
Jul 24, 2023	25.58	26.73	25.42	26.55	834,640	+1.05(+4.12%)
Jul 21, 2023	24.86	25.60	24.35	25.50	977,040	+0.60(+2.42%)
Jul 20, 2023	25.42	25.65	24.69	24.89	1,130,828	-0.68(-2.64%)
Jul 19, 2023	26.13	26.25	25.52	25.57	836,640	-0.59(-2.24%)
Jul 18, 2023	26.48	26.91	25.77	26.16	1,098,010	-0.48(-1.80%)
Jul 17, 2023	26.69	26.80	26.09	26.64	916,093	-0.04(-0.15%)
Jul 14, 2023	27.09	27.12	26.00	26.68	778,868	-0.08(-0.30%)
Jul 13, 2023	26.75	27.30	26.49	26.76	910,814	+0.15(+0.58%)
Jul 12, 2023	28.56	28.56	26.33	26.60	2,341,698	-1.43(-5.09%)
Jul 11, 2023	28.80	29.33	27.50	28.03	4,181,748	-0.24(-0.84%)
Jul 10, 2023	25.92	28.76	25.67	28.27	8,956,844	+4.75(+20.20%)
Jul 07, 2023	23.89	23.93	23.43	23.52	639,609	-0.22(-0.91%)
Jul 06, 2023	23.91	23.91	23.22	23.73	549,270	+0.06(+0.26%)
Jul 05, 2023	23.52	24.02	23.44	23.67	824,417	+0.05(+0.21%)
Jul 03, 2023	23.77	24.07	23.52	23.62	763,147	-0.03(-0.14%)
Jun 30, 2023	23.22	23.69	23.16	23.65	929,153	+0.57(+2.47%)
Jun 29, 2023	22.73	23.26	22.35	23.08	934,099	+0.51(+2.27%)
Jun 28, 2023	21.89	22.75	21.80	22.57	902,547	+0.68(+3.13%)
Jun 27, 2023	21.65	21.99	21.44	21.89	740,930	+0.15(+0.71%)
Jun 26, 2023	22.27	22.28	21.19	21.73	1,051,461	-0.62(-2.77%)
Jun 23, 2023	21.80	22.44	21.60	22.35	840,221	+0.46(+2.12%)
Jun 22, 2023	22.20	22.31	21.62	21.89	745,949	-0.38(-1.72%)
Jun 21, 2023	23.14	23.43	22.20	22.27	1,072,055	-0.87(-3.77%)
Jun 20, 2023	22.69	23.18	21.72	23.14	1,681,033	+0.37(+1.65%)
Jun 16, 2023	23.50	23.50	21.76	22.77	3,796,693	-0.55(-2.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.