Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 16.43 | -0.23 | -1.38% | 16.69 | 16.80 | 16.41 | 881,017 |
| May 20 2024 | 16.66 | -0.17 | -1.01% | 16.83 | 16.9394 | 16.58 | 1,023,661 |
| May 17 2024 | 16.83 | -1.48 | -8.08% | 17.31 | 17.48 | 16.71 | 2,093,259 |
| May 16 2024 | 18.31 | 0.11 | 0.60% | 18.21 | 18.60 | 18.07 | 2,492,588 |
| May 15 2024 | 18.20 | -0.39 | -2.10% | 18.71 | 18.74 | 18.10 | 1,334,360 |
| May 14 2024 | 18.59 | 0.22 | 1.20% | 18.55 | 18.84 | 18.45 | 1,095,378 |
| May 13 2024 | 18.37 | 0.39 | 2.17% | 18.10 | 18.69 | 18.00 | 682,252 |
| May 10 2024 | 17.98 | -0.05 | -0.28% | 18.15 | 18.17 | 17.77 | 769,010 |
| May 09 2024 | 18.03 | -0.53 | -2.86% | 18.56 | 18.60 | 18.02 | 857,927 |
| May 08 2024 | 18.56 | 1.39 | 8.10% | 17.45 | 19.10 | 17.35 | 1,946,004 |
| May 07 2024 | 17.17 | -0.19 | -1.09% | 17.30 | 17.4699 | 17.07 | 646,908 |
| May 06 2024 | 17.36 | 0.01 | 0.06% | 17.37 | 17.52 | 17.25 | 432,844 |
| May 03 2024 | 17.35 | 0.01 | 0.06% | 17.40 | 17.4995 | 17.15 | 346,565 |
| May 02 2024 | 17.34 | -0.06 | -0.34% | 17.35 | 17.50 | 17.03 | 559,131 |
| May 01 2024 | 17.40 | -0.24 | -1.36% | 17.65 | 17.84 | 17.32 | 704,484 |
| Apr 30 2024 | 17.64 | 0.09 | 0.51% | 17.50 | 17.855 | 17.42 | 315,243 |
| Apr 29 2024 | 17.55 | 0.30 | 1.74% | 17.20 | 17.73 | 17.175 | 437,157 |
| Apr 26 2024 | 17.25 | -0.02 | -0.12% | 17.40 | 17.48 | 17.11 | 532,114 |
| Apr 25 2024 | 17.27 | 0.01 | 0.06% | 17.04 | 17.38 | 16.9487 | 355,425 |
| Apr 24 2024 | 17.26 | 0.26 | 1.53% | 17.09 | 17.35 | 17.0103 | 344,457 |
| Apr 23 2024 | 17.00 | 0.33 | 1.98% | 16.80 | 17.01 | 16.74 | 538,394 |
| Apr 22 2024 | 16.67 | -0.33 | -1.94% | 16.97 | 17.1406 | 16.65 | 558,378 |
| Apr 19 2024 | 17.00 | 0.11 | 0.65% | 16.81 | 17.13 | 16.78 | 658,234 |
| Apr 18 2024 | 16.89 | -0.12 | -0.71% | 17.03 | 17.09 | 16.79 | 373,753 |
| Apr 17 2024 | 17.01 | -0.07 | -0.41% | 17.10 | 17.16 | 16.92 | 339,230 |
| Apr 16 2024 | 17.08 | -0.18 | -1.04% | 17.17 | 17.38 | 16.99 | 314,049 |
| Apr 15 2024 | 17.26 | -0.05 | -0.29% | 17.34 | 17.41 | 16.97 | 396,707 |
| Apr 12 2024 | 17.31 | -0.17 | -0.97% | 17.50 | 17.5689 | 17.18 | 449,282 |
| Apr 11 2024 | 17.48 | 0.10 | 0.58% | 17.35 | 17.55 | 17.2786 | 306,100 |
| Apr 10 2024 | 17.38 | -0.13 | -0.74% | 17.54 | 17.5999 | 17.2354 | 462,415 |
| Apr 09 2024 | 17.51 | 0.28 | 1.63% | 17.25 | 17.58 | 17.1701 | 449,605 |
| Apr 08 2024 | 17.23 | 0.07 | 0.41% | 17.17 | 17.36 | 17.0989 | 424,967 |
| Apr 05 2024 | 17.16 | 0.15 | 0.88% | 17.00 | 17.16 | 16.95 | 401,922 |
| Apr 04 2024 | 17.01 | -0.01 | -0.06% | 17.09 | 17.35 | 17.01 | 491,510 |
| Apr 03 2024 | 17.02 | 0.21 | 1.25% | 16.86 | 17.20 | 16.75 | 431,882 |
| Apr 02 2024 | 16.81 | -0.16 | -0.94% | 16.91 | 16.95 | 16.53 | 674,261 |
| Apr 01 2024 | 16.97 | -0.04 | -0.24% | 17.07 | 17.07 | 16.81 | 628,236 |
| Mar 28 2024 | 17.01 | 0.01 | 0.06% | 17.00 | 17.10 | 16.93 | 502,113 |
| Mar 27 2024 | 17.00 | -0.08 | -0.47% | 17.19 | 17.27 | 16.95 | 812,255 |
| Mar 26 2024 | 17.08 | -0.08 | -0.47% | 17.16 | 17.23 | 17.02 | 519,015 |
| Mar 25 2024 | 17.16 | 0.14 | 0.82% | 17.04 | 17.28 | 17.00 | 460,988 |
| Mar 22 2024 | 17.02 | -0.03 | -0.18% | 17.05 | 17.18 | 16.94 | 498,568 |
| Mar 21 2024 | 17.05 | -0.33 | -1.90% | 17.49 | 17.49 | 16.995 | 662,737 |
| Mar 20 2024 | 17.38 | 0.26 | 1.52% | 17.04 | 17.55 | 16.92 | 573,161 |
| Mar 19 2024 | 17.12 | -0.04 | -0.23% | 17.25 | 17.30 | 17.01 | 446,140 |
| Mar 18 2024 | 17.16 | -0.31 | -1.77% | 17.41 | 17.46 | 17.035 | 747,084 |
| Mar 15 2024 | 17.47 | 0.13 | 0.75% | 17.30 | 17.57 | 17.18 | 716,778 |
| Mar 14 2024 | 17.34 | -0.14 | -0.80% | 17.50 | 17.50 | 17.09 | 567,105 |
| Mar 13 2024 | 17.48 | 0.48 | 2.82% | 16.95 | 17.50 | 16.92 | 781,017 |
| Mar 12 2024 | 17.00 | -0.42 | -2.41% | 17.31 | 17.50 | 16.81 | 1,262,761 |
| Mar 11 2024 | 17.42 | -0.67 | -3.70% | 17.95 | 18.02 | 17.25 | 1,579,472 |
| Mar 08 2024 | 18.09 | -1.63 | -8.27% | 18.55 | 19.08 | 17.7203 | 2,307,090 |
| Mar 07 2024 | 19.72 | 0.05 | 0.25% | 19.75 | 20.246 | 19.61 | 1,401,548 |
| Mar 06 2024 | 19.67 | 0.35 | 1.81% | 19.70 | 19.8544 | 19.32 | 848,618 |
| Mar 05 2024 | 19.32 | -0.35 | -1.78% | 19.98 | 19.98 | 19.25 | 938,641 |
| Mar 04 2024 | 19.67 | -0.30 | -1.50% | 20.00 | 20.18 | 19.65 | 977,890 |
| Mar 01 2024 | 19.97 | -0.04 | -0.20% | 19.95 | 20.25 | 19.66 | 998,206 |
| Feb 29 2024 | 20.01 | 0.83 | 4.33% | 19.21 | 20.05 | 19.03 | 826,722 |
| Feb 28 2024 | 19.18 | -0.14 | -0.72% | 19.15 | 19.85 | 18.72 | 852,961 |
| Feb 27 2024 | 19.32 | 0.17 | 0.89% | 19.19 | 19.38 | 19.11 | 552,570 |
| Feb 26 2024 | 19.15 | -0.69 | -3.48% | 19.90 | 19.9471 | 19.14 | 783,638 |
| Feb 23 2024 | 19.84 | 0.07 | 0.35% | 19.85 | 19.95 | 19.33 | 449,349 |
| Feb 22 2024 | 19.77 | 0.25 | 1.28% | 19.60 | 20.25 | 19.47 | 736,283 |
