Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icahn Enterprises (NQ: IEP )

16.51 -0.07 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 10.96 11.07 10.74 11.02 36,019 -0.07(-0.63%)
May 30, 2012 11.12 11.29 10.87 11.09 27,491 -0.04(-0.34%)
May 29, 2012 11.13 11.34 11.13 11.13 9,792 +0.01(+0.07%)
May 25, 2012 11.32 11.36 11.12 11.12 8,845 -0.16(-1.42%)
May 24, 2012 11.29 11.36 11.12 11.28 10,125 +0.11(+0.96%)
May 23, 2012 11.12 11.37 11.12 11.18 19,337 +0.13(+1.21%)
May 22, 2012 11.07 11.49 10.96 11.04 19,386 +0.08(+0.71%)
May 21, 2012 10.74 11.49 10.70 10.96 27,397 +0.16(+1.48%)
May 18, 2012 11.02 11.23 10.80 10.80 11,576 -0.24(-2.13%)
May 17, 2012 11.40 11.40 10.75 11.04 74,111 -0.45(-3.95%)
May 16, 2012 11.81 12.11 11.41 11.49 29,406 -0.40(-3.33%)
May 15, 2012 11.92 12.14 11.76 11.89 14,837 -0.09(-0.74%)
May 14, 2012 12.12 12.15 11.88 11.98 21,409 -0.28(-2.26%)
May 11, 2012 12.15 12.47 11.50 12.25 21,786 +0.01(+0.11%)
May 10, 2012 11.96 12.50 11.96 12.24 10,509 +0.25(+2.11%)
May 09, 2012 11.60 12.12 11.60 11.99 34,518 +0.40(+3.47%)
May 08, 2012 11.50 11.59 11.47 11.59 7,542 +0.07(+0.60%)
May 07, 2012 11.68 11.84 11.45 11.52 54,793 -0.28(-2.41%)
May 04, 2012 11.75 11.82 11.68 11.80 13,927 -0.01(-0.11%)
May 03, 2012 12.23 12.23 11.76 11.82 29,592 -0.40(-3.27%)
May 02, 2012 12.50 12.53 11.83 12.21 88,675 -0.36(-2.88%)
May 01, 2012 13.16 13.16 12.50 12.58 70,514 -0.32(-2.47%)
Apr 30, 2012 13.03 13.16 12.90 12.90 19,067 -0.19(-1.44%)
Apr 27, 2012 13.16 13.16 12.79 13.08 15,706 -0.08(-0.61%)
Apr 26, 2012 13.07 13.16 12.98 13.16 16,337 +0.01(+0.10%)
Apr 25, 2012 12.96 13.15 12.84 13.15 12,476 +0.32(+2.49%)
Apr 24, 2012 13.03 13.27 12.82 12.83 90,510 +0.02(+0.12%)
Apr 23, 2012 12.70 12.85 12.42 12.82 55,120 +0.12(+0.96%)
Apr 20, 2012 12.66 12.77 12.31 12.69 24,275 +0.13(+1.02%)
Apr 19, 2012 12.90 12.90 12.26 12.57 65,941 -0.24(-1.91%)
Apr 18, 2012 12.79 12.89 12.70 12.81 83,385 +0.05(+0.38%)
Apr 17, 2012 12.82 12.82 12.65 12.76 62,452 +0.04(+0.29%)
Apr 16, 2012 12.69 12.76 12.62 12.73 42,328 +0.03(+0.23%)
Apr 13, 2012 12.63 13.00 12.54 12.70 71,025 +0.31(+2.51%)
Apr 12, 2012 12.43 12.54 12.37 12.39 30,299 +0.02(+0.15%)
Apr 11, 2012 12.18 12.45 12.18 12.37 56,567 +0.27(+2.20%)
Apr 10, 2012 12.50 12.50 12.10 12.10 31,822 -0.22(-1.79%)
Apr 09, 2012 12.91 12.91 11.98 12.32 163,371 +0.46(+3.88%)
Apr 05, 2012 11.65 11.97 11.44 11.86 93,492 +0.16(+1.36%)
Apr 04, 2012 11.70 11.83 11.54 11.70 23,730 +0.00(+0.00%)
Apr 03, 2012 11.49 11.70 11.49 11.70 60,771 +0.26(+2.25%)
Apr 02, 2012 11.45 11.49 11.31 11.44 32,829 -0.03(-0.25%)
Mar 30, 2012 11.48 11.56 11.28 11.47 23,749 +0.04(+0.36%)
Mar 29, 2012 11.36 11.44 11.36 11.43 22,207 +0.02(+0.20%)
Mar 28, 2012 11.48 11.48 11.28 11.41 25,659 -0.02(-0.21%)
Mar 27, 2012 11.25 11.44 11.25 11.43 20,218 +0.04(+0.31%)
Mar 26, 2012 11.42 11.49 11.25 11.40 47,494 -0.04(-0.33%)
Mar 23, 2012 11.47 11.50 11.44 11.44 8,272 +0.00(+0.00%)
Mar 22, 2012 11.38 11.56 11.38 11.44 3,760 +0.00(+0.00%)
Mar 21, 2012 11.48 11.53 11.30 11.44 24,053 -0.00(-0.00%)
Mar 20, 2012 11.32 11.48 11.04 11.44 79,215 -0.03(-0.23%)
Mar 19, 2012 11.44 11.52 11.44 11.46 39,083 +0.00(+0.00%)
Mar 16, 2012 11.49 11.57 11.42 11.46 23,079 +0.03(+0.23%)
Mar 15, 2012 11.42 11.46 11.30 11.44 53,085 +0.02(+0.16%)
Mar 14, 2012 11.47 11.49 11.32 11.42 43,020 -0.09(-0.81%)
Mar 13, 2012 11.44 11.57 11.12 11.51 19,455 +0.23(+2.04%)
Mar 12, 2012 11.30 11.39 11.11 11.28 12,494 -0.07(-0.63%)
Mar 09, 2012 11.30 11.45 11.17 11.35 24,122 +0.06(+0.53%)
Mar 08, 2012 11.30 11.35 11.15 11.29 20,130 +0.19(+1.73%)
Mar 07, 2012 10.97 11.19 10.97 11.10 12,452 +0.01(+0.12%)
Mar 06, 2012 10.95 11.10 10.88 11.09 44,346 +0.01(+0.12%)
Mar 05, 2012 11.34 11.43 11.07 11.07 35,916 -0.27(-2.40%)
Mar 02, 2012 11.32 11.36 11.16 11.35 24,946 +0.05(+0.47%)
Mar 01, 2012 11.34 11.35 11.12 11.29 37,108 +0.01(+0.07%)
Feb 29, 2012 11.26 11.28 11.03 11.28 33,649 +0.05(+0.47%)
Feb 28, 2012 10.93 11.23 10.88 11.23 42,386 +0.36(+3.31%)
Feb 27, 2012 10.97 11.07 10.84 10.87 21,677 -0.19(-1.72%)
Feb 24, 2012 10.93 11.07 10.77 11.06 41,240 +0.07(+0.67%)
Feb 23, 2012 10.88 10.99 10.76 10.99 16,070 +0.04(+0.36%)
Feb 22, 2012 10.84 10.96 10.84 10.95 33,048 +0.06(+0.58%)
Feb 21, 2012 10.80 10.91 10.77 10.89 21,405 +0.08(+0.76%)
Feb 17, 2012 10.83 10.83 10.77 10.80 28,821 +0.02(+0.20%)
Feb 16, 2012 10.61 10.78 10.61 10.78 69,725 +0.15(+1.37%)
Feb 15, 2012 10.64 10.83 10.58 10.64 212,187 +0.20(+1.87%)
Feb 14, 2012 10.44 10.57 10.34 10.44 33,623 -0.05(-0.45%)
Feb 13, 2012 10.36 10.57 10.36 10.49 48,891 +0.18(+1.72%)
Feb 10, 2012 10.43 10.52 10.31 10.31 34,308 -0.22(-2.08%)
Feb 09, 2012 10.51 10.56 10.31 10.53 52,716 +0.09(+0.89%)
Feb 08, 2012 10.40 10.54 10.32 10.44 28,431 +0.11(+1.07%)
Feb 07, 2012 10.31 10.40 10.27 10.33 40,612 +0.00(+0.03%)
Feb 06, 2012 10.34 10.38 10.21 10.33 32,306 -0.01(-0.12%)
Feb 03, 2012 10.14 10.38 10.05 10.34 60,503 +0.29(+2.86%)
Feb 02, 2012 10.15 10.20 10.05 10.05 29,018 -0.03(-0.34%)
Feb 01, 2012 10.15 10.15 10.07 10.09 20,667 +0.01(+0.13%)
Jan 31, 2012 9.992 10.15 9.977 10.07 25,086 +0.14(+1.41%)
Jan 30, 2012 9.961 10.06 9.911 9.932 22,752 -0.04(-0.42%)
Jan 27, 2012 9.932 10.09 9.932 9.974 17,943 -0.03(-0.32%)
Jan 26, 2012 10.07 10.17 9.999 10.01 44,252 -0.04(-0.37%)
Jan 25, 2012 9.953 10.07 9.937 10.04 40,956 +0.12(+1.20%)
Jan 24, 2012 10.04 10.04 9.871 9.924 65,157 +0.04(+0.40%)
Jan 23, 2012 10.04 10.09 9.807 9.884 33,154 -0.01(-0.05%)
Jan 20, 2012 9.829 9.948 9.829 9.889 64,991 -0.01(-0.14%)
Jan 19, 2012 9.918 10.00 9.881 9.903 145,394 -0.04(-0.40%)
Jan 18, 2012 9.911 10.02 9.911 9.943 41,641 -0.10(-0.97%)
Jan 17, 2012 10.09 10.09 9.963 10.04 85,148 -0.04(-0.39%)
Jan 13, 2012 10.04 10.12 9.990 10.08 94,297 +0.04(+0.37%)
Jan 12, 2012 10.05 10.40 9.990 10.04 85,972 -0.11(-1.04%)
Jan 11, 2012 10.35 10.35 9.990 10.15 119,649 -0.03(-0.29%)
Jan 10, 2012 10.20 10.28 10.07 10.18 154,611 -0.05(-0.53%)
Jan 09, 2012 9.723 10.41 9.644 10.23 166,712 +0.39(+3.95%)
Jan 06, 2012 9.593 9.963 9.593 9.843 134,073 +0.14(+1.48%)
Jan 05, 2012 9.712 9.712 9.554 9.699 104,354 +0.04(+0.46%)
Jan 04, 2012 9.752 9.802 9.481 9.655 100,555 +0.23(+2.49%)
Dec 30, 2011 9.368 9.476 9.297 9.421 75,987 +0.05(+0.56%)
Dec 29, 2011 9.579 9.705 9.213 9.368 133,334 -0.16(-1.66%)
Dec 28, 2011 9.605 9.708 9.506 9.526 58,438 -0.08(-0.82%)
Dec 27, 2011 9.476 9.687 9.410 9.605 56,245 +0.06(+0.63%)
Dec 23, 2011 9.731 9.731 9.410 9.544 59,266 +0.15(+1.60%)
Dec 21, 2011 9.492 9.731 9.342 9.394 18,943 -0.23(-2.38%)
Dec 20, 2011 9.355 10.13 9.355 9.623 35,565 +0.18(+1.92%)
Dec 19, 2011 9.913 9.913 9.442 9.442 17,697 -0.56(-5.60%)
Dec 16, 2011 9.744 10.00 9.565 10.00 69,169 +0.22(+2.29%)
Dec 15, 2011 9.839 9.971 9.737 9.779 77,317 -0.20(-2.03%)
Dec 14, 2011 9.737 9.981 9.729 9.981 17,320 +0.21(+2.10%)
Dec 13, 2011 9.605 9.997 9.605 9.776 16,006 -0.01(-0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.