Icahn Enterprises L.P. Common Stockのデータ

Icahn Enterprises L.P. Common Stockの基本情報

名前 Icahn Enterprises L.P. Common Stock
ティッカー IEP
国 United States
上場年 nan
セクター Capital Goods

Icahn Enterprises L.P. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.44 62.1 62.1 63.44 153000.0 63.44
2021-02-12 61.85 60.37 60.7 61.55 123000.0 61.55
2021-02-11 60.99 60.06 60.22 60.99 113200.0 60.99
2021-02-10 61.01 59.95 60.94 60.12 81700.0 60.12
2021-02-09 61.09 59.45 60.93 60.35 136500.0 60.35
2021-02-08 60.75 60.0 60.55 60.58 129100.0 60.58
2021-02-05 60.91 59.03 60.91 59.71 148600.0 59.71
2021-02-04 60.49 58.8 59.2 60.31 146700.0 60.31
2021-02-03 59.79 57.74 57.74 59.05 163700.0 59.05
2021-02-02 58.24 57.1 57.15 57.74 106100.0 57.74
2021-02-01 57.36 55.75 55.75 57.15 121700.0 57.15
2021-01-29 56.51 55.13 55.97 55.86 120900.0 55.86
2021-01-28 56.75 55.7 55.8 55.97 110300.0 55.97
2021-01-27 57.2 55.52 56.77 55.79 150700.0 55.79
2021-01-26 57.0 56.34 56.8 56.86 83100.0 56.86
2021-01-25 57.27 56.2 57.0 56.6 114500.0 56.6
2021-01-22 56.8 55.35 55.73 56.77 91400.0 56.77
2021-01-21 57.6 56.0 57.38 56.04 139800.0 56.04
2021-01-20 57.59 57.05 57.25 57.38 113800.0 57.38
2021-01-19 57.24 56.25 56.85 56.97 98300.0 56.97
2021-01-15 56.66 55.71 56.47 55.75 82200.0 55.75
2021-01-14 56.86 55.57 55.57 56.43 112300.0 56.43
2021-01-13 55.97 55.28 55.53 55.88 67100.0 55.88
2021-01-12 55.85 54.5 54.5 55.59 87600.0 55.59
2021-01-11 54.97 53.22 53.74 54.43 109700.0 54.43
2021-01-08 56.0 55.06 56.0 55.35 156400.0 55.35
2021-01-07 56.0 55.0 55.25 55.85 160400.0 55.85
2021-01-06 55.26 54.1 54.43 54.91 202900.0 54.91
2021-01-05 54.29 52.05 52.05 54.09 252300.0 54.09
2021-01-04 52.63 50.76 50.78 52.06 380900.0 52.06
2020-12-31 51.15 50.3 50.49 50.67 211100.0 50.67
2020-12-30 50.96 50.0 50.4 50.25 205400.0 50.25
2020-12-29 51.01 50.3 51.0 50.54 120800.0 50.54
2020-12-28 51.25 50.63 50.87 50.82 227100.0 50.82
2020-12-24 51.12 50.68 51.12 50.99 68900.0 50.99
2020-12-23 51.3 50.76 50.77 50.93 241900.0 50.93
2020-12-22 51.59 50.57 50.91 50.66 227200.0 50.66
2020-12-21 51.88 50.5 50.75 50.92 156700.0 50.92
2020-12-18 51.4 51.0 51.13 51.2 109500.0 51.2
2020-12-17 51.46 51.03 51.35 51.22 169900.0 51.22
2020-12-16 51.45 51.01 51.01 51.05 110200.0 51.05
2020-12-15 51.4 50.73 50.94 51.21 181000.0 51.21
2020-12-14 51.2 50.62 50.96 50.76 123100.0 50.76
2020-12-11 51.0 50.51 50.51 50.95 111500.0 50.95
2020-12-10 51.0 50.18 50.5 50.78 138600.0 50.78
2020-12-09 50.97 50.21 50.75 50.68 120600.0 50.68
2020-12-08 50.99 50.4 50.7 50.55 108200.0 50.55
2020-12-07 51.2 50.5 50.82 50.75 129100.0 50.75
2020-12-04 51.2 50.45 50.69 50.98 224200.0 50.98
2020-12-03 50.9 50.3 50.37 50.5 107800.0 50.5
2020-12-02 51.0 50.23 50.34 50.37 131100.0 50.37
2020-12-01 50.45 49.5 50.07 50.39 197100.0 50.39
2020-11-30 50.2 49.49 50.0 50.07 179400.0 50.07
2020-11-27 50.36 49.66 50.0 49.83 66000.0 49.83
2020-11-25 50.57 49.45 50.17 50.0 170800.0 50.0
2020-11-24 51.23 50.25 50.61 50.25 202100.0 50.25
2020-11-23 51.24 50.21 51.01 50.39 279300.0 50.39
2020-11-20 52.7 51.66 51.77 52.3 415300.0 50.3
2020-11-19 52.73 51.55 52.73 51.86 337500.0 49.88
2020-11-18 53.4 51.97 53.4 52.29 226000.0 50.29
2020-11-17 53.53 52.1 53.53 52.37 217100.0 50.37
2020-11-16 53.59 52.2 53.33 53.07 307400.0 51.04
2020-11-13 52.17 51.05 51.77 51.81 147300.0 49.83
2020-11-12 52.47 51.12 52.32 51.35 131500.0 49.39
2020-11-11 52.27 51.31 52.05 51.96 93400.0 49.97
2020-11-10 52.43 51.1 52.43 51.76 173500.0 49.78
2020-11-09 54.4 51.54 54.0 51.66 245700.0 49.68
2020-11-06 52.8 51.55 52.51 52.47 121600.0 50.46
2020-11-05 52.79 51.4 51.4 52.71 83100.0 50.69
2020-11-04 51.5 50.77 51.31 51.01 103700.0 49.06
2020-11-03 51.87 51.01 51.34 51.35 79300.0 49.39
2020-11-02 50.79 49.63 49.8 50.75 67300.0 48.81
2020-10-30 49.94 48.75 48.9 49.44 71300.0 47.55
2020-10-29 49.47 48.7 48.8 48.96 128900.0 47.09
2020-10-28 49.59 48.7 49.25 48.9 155200.0 47.03
2020-10-27 50.44 49.76 50.13 49.95 84000.0 48.04
2020-10-26 50.81 49.81 50.75 50.03 112500.0 48.12
2020-10-23 51.41 50.91 51.28 51.24 45200.0 49.28
2020-10-22 51.23 50.61 50.64 51.01 62300.0 49.06
2020-10-21 51.2 50.41 51.06 50.41 87500.0 48.48
2020-10-20 51.37 50.64 50.81 50.64 74600.0 48.7
2020-10-19 51.74 50.5 51.32 50.67 99800.0 48.73
2020-10-16 52.0 51.33 51.44 51.37 107200.0 49.41
2020-10-15 51.73 50.78 51.51 51.53 69900.0 49.56
2020-10-14 51.73 50.8 51.0 51.38 84200.0 49.42
2020-10-13 51.27 50.28 50.99 50.79 66800.0 48.85
2020-10-12 51.78 50.28 51.25 50.78 104300.0 48.84
2020-10-09 52.48 51.21 52.0 51.31 94800.0 49.35
2020-10-08 52.15 50.78 50.78 52.02 99000.0 50.03
2020-10-07 51.59 50.72 51.2 50.91 79300.0 48.96
2020-10-06 51.5 50.33 51.14 50.63 84900.0 48.69
2020-10-05 51.29 50.07 50.07 50.64 125600.0 48.7
2020-10-02 50.21 49.08 49.45 50.05 67400.0 48.14
2020-10-01 49.82 48.71 49.75 49.62 80300.0 47.72
2020-09-30 49.93 48.86 49.45 49.32 102900.0 47.43
2020-09-29 49.45 48.7 48.83 49.2 75800.0 47.32
2020-09-28 49.34 48.22 49.25 48.95 82700.0 47.08
2020-09-25 48.11 47.51 47.51 48.02 49800.0 46.18
2020-09-24 48.44 47.46 47.71 47.7 85600.0 45.88
2020-09-23 48.91 47.45 48.45 47.65 97300.0 45.83
2020-09-22 48.98 47.6 48.66 48.6 112500.0 46.74
2020-09-21 49.01 48.1 48.88 48.32 180900.0 46.47
2020-09-18 50.36 49.2 50.34 49.6 198900.0 47.7
2020-09-17 50.55 49.7 49.85 50.08 101900.0 48.16
2020-09-16 50.35 49.62 49.7 49.9 88200.0 47.99
2020-09-15 50.58 49.51 50.58 49.74 85400.0 47.84
2020-09-14 50.48 49.27 49.78 49.77 119100.0 47.87
2020-09-11 49.41 48.68 49.05 49.15 84100.0 47.27
2020-09-10 49.88 48.81 49.84 48.97 65900.0 47.1
2020-09-09 49.87 48.82 49.0 49.42 82100.0 47.53
2020-09-08 49.41 48.06 48.76 48.92 116200.0 47.05
2020-09-04 50.1 48.53 49.54 49.4 149600.0 47.51
2020-09-03 50.27 48.8 50.0 49.51 132200.0 47.62
2020-09-02 50.4 49.8 50.17 50.19 89500.0 48.27
2020-09-01 50.08 49.51 50.0 49.95 93600.0 48.04
2020-08-31 50.19 49.29 49.83 49.78 112000.0 47.88
2020-08-28 51.0 49.85 50.8 50.2 95600.0 48.28
2020-08-27 50.74 49.45 49.45 50.63 109900.0 48.69
2020-08-26 50.29 49.26 50.05 49.41 254100.0 47.52
2020-08-25 50.8 49.8 50.8 49.9 277800.0 47.99
2020-08-24 52.87 49.8 52.87 50.45 464300.0 48.52
2020-08-21 53.7 51.78 52.83 52.26 144400.0 50.26
2020-08-20 55.99 52.8 55.81 52.8 311200.0 50.78
2020-08-19 58.59 57.13 57.86 57.7 313800.0 53.57
2020-08-18 57.39 56.41 56.71 56.92 180800.0 52.85
2020-08-17 56.46 55.61 56.43 56.33 160500.0 52.3
2020-08-14 56.47 55.76 56.22 55.86 83100.0 51.86
2020-08-13 56.66 55.5 56.1 56.03 108600.0 52.02
2020-08-12 56.79 55.47 56.68 55.8 105800.0 51.81
2020-08-11 57.49 55.58 57.49 55.84 145900.0 51.84
2020-08-10 56.58 55.03 55.55 55.64 157200.0 51.66
2020-08-07 54.0 52.29 52.35 53.61 139000.0 49.77
2020-08-06 52.8 51.56 52.49 52.01 76300.0 48.29
2020-08-05 52.1 51.21 51.6 52.05 75500.0 48.32
2020-08-04 51.59 50.56 50.67 51.59 82100.0 47.9
2020-08-03 51.49 49.81 49.97 51.0 101600.0 47.35
2020-07-31 50.39 49.45 49.85 49.81 88200.0 46.24
2020-07-30 51.6 50.0 51.46 50.2 91000.0 46.61
2020-07-29 51.87 50.08 50.5 51.61 78000.0 47.92
2020-07-28 50.28 49.75 50.0 50.22 42500.0 46.63
2020-07-27 50.1 49.3 49.55 49.97 51500.0 46.39
2020-07-24 49.82 49.42 49.55 49.48 34300.0 45.94
2020-07-23 49.96 49.25 49.25 49.7 62400.0 46.14
2020-07-22 49.95 49.03 49.59 49.31 72600.0 45.78
2020-07-21 50.49 49.28 49.31 49.64 124400.0 46.09
2020-07-20 49.75 49.15 49.31 49.61 57400.0 46.06
2020-07-17 50.36 49.7 49.8 49.75 42700.0 46.19
2020-07-16 50.43 49.74 50.0 49.94 37400.0 46.37
2020-07-15 50.2 48.59 49.14 50.2 64700.0 46.61
2020-07-14 49.14 48.1 48.19 49.13 79900.0 45.61
2020-07-13 49.24 47.88 48.18 48.04 80700.0 44.6
2020-07-10 48.5 47.73 47.73 48.21 63500.0 44.76
2020-07-09 48.27 47.5 47.91 47.9 75100.0 44.47
2020-07-08 48.59 47.81 48.0 48.02 44800.0 44.58
2020-07-07 48.75 47.74 48.58 48.1 70400.0 44.66
2020-07-06 49.0 48.4 48.91 48.65 70700.0 45.17
2020-07-02 49.11 48.05 48.99 48.32 82600.0 44.86
2020-07-01 48.91 47.82 48.88 48.19 52400.0 44.74
2020-06-30 48.61 47.52 47.72 48.49 81200.0 45.02
2020-06-29 48.4 47.02 47.13 47.86 74500.0 44.43
2020-06-26 48.1 46.59 47.4 47.01 108200.0 43.65
2020-06-25 48.29 46.93 47.29 47.58 61300.0 44.17
2020-06-24 48.25 46.05 48.02 47.75 232600.0 44.33
2020-06-23 49.72 48.5 49.24 48.5 71500.0 45.03
2020-06-22 49.17 48.5 49.0 48.74 80400.0 45.25
2020-06-19 50.0 48.31 49.79 48.6 103600.0 45.12
2020-06-18 50.08 49.0 49.01 49.14 315300.0 45.62
2020-06-17 50.55 49.02 50.16 49.45 93900.0 45.91
2020-06-16 50.99 49.5 50.82 50.16 326500.0 46.57
2020-06-15 50.25 48.51 48.51 49.69 79500.0 46.13
2020-06-12 49.99 48.0 49.34 49.6 99600.0 46.05
2020-06-11 49.88 48.0 49.45 48.25 191200.0 44.8
2020-06-10 52.0 50.27 51.51 50.52 117400.0 46.9
2020-06-09 52.8 51.06 52.8 51.51 102000.0 47.82
2020-06-08 52.9 51.8 52.83 52.83 347000.0 49.05
2020-06-05 51.73 50.47 50.86 51.46 230100.0 47.78
2020-06-04 50.4 49.3 49.3 50.38 122300.0 46.77
2020-06-03 50.11 48.88 49.5 49.4 152000.0 45.86
2020-06-02 49.92 49.0 49.0 49.3 64700.0 45.77
2020-06-01 50.0 48.92 49.21 49.05 116400.0 45.54
2020-05-29 49.94 49.0 49.09 49.93 186800.0 46.36
2020-05-28 50.0 48.82 49.5 49.44 125700.0 45.9
2020-05-27 50.4 49.09 50.4 50.03 121800.0 46.45
2020-05-26 50.48 49.58 50.24 49.95 101900.0 46.37
2020-05-22 49.47 48.0 48.31 49.23 85700.0 45.71
2020-05-21 48.77 47.9 48.1 48.3 57100.0 44.84
2020-05-20 49.32 47.9 49.32 48.23 117400.0 44.78
2020-05-19 49.73 48.16 49.73 48.18 95100.0 44.73
2020-05-18 50.85 47.0 50.0 49.6 276700.0 46.05
2020-05-15 51.32 50.11 51.18 51.32 345800.0 45.79
2020-05-14 50.54 47.65 49.0 50.49 202700.0 45.05
2020-05-13 51.18 48.98 50.75 49.45 164600.0 44.12
2020-05-12 52.32 50.54 51.79 50.82 125800.0 45.34
2020-05-11 51.5 50.31 50.65 50.43 127200.0 45.0
2020-05-08 51.0 48.5 48.82 50.13 145800.0 44.73
2020-05-07 50.82 48.89 49.63 49.28 93300.0 43.97
2020-05-06 50.61 48.78 50.21 49.07 76300.0 43.78
2020-05-05 51.5 50.02 50.23 50.66 98300.0 45.2
2020-05-04 50.19 48.01 48.5 49.5 125600.0 44.17
2020-05-01 51.27 49.1 50.69 49.22 140600.0 43.92
2020-04-30 51.95 49.55 51.1 51.8 122300.0 46.22
2020-04-29 52.0 50.0 50.0 51.09 201200.0 45.58
2020-04-28 50.83 49.11 50.0 50.29 114300.0 44.87
2020-04-27 50.0 48.0 48.0 49.7 131600.0 44.34
2020-04-24 48.25 46.77 48.25 47.64 74500.0 42.51
2020-04-23 48.72 46.72 47.07 47.22 74200.0 42.13
2020-04-22 47.72 46.5 47.0 46.6 99400.0 41.58
2020-04-21 48.47 46.28 48.0 46.91 139600.0 41.86
2020-04-20 50.0 48.13 49.19 48.43 70100.0 43.21
2020-04-17 50.2 49.0 49.91 49.0 104100.0 43.72
2020-04-16 49.24 47.52 49.24 48.4 72300.0 43.18
2020-04-15 49.29 47.61 49.29 48.46 74900.0 43.24
2020-04-14 51.08 48.64 49.15 49.5 123300.0 44.17
2020-04-13 49.67 47.57 49.16 49.07 95200.0 43.78
2020-04-09 51.12 49.04 50.99 49.92 154600.0 44.54
2020-04-08 51.0 47.45 47.45 49.31 146800.0 44.0
2020-04-07 50.51 47.31 49.0 47.43 110700.0 42.32
2020-04-06 48.72 46.97 47.75 47.43 126300.0 42.32
2020-04-03 47.76 44.06 47.46 45.32 110800.0 40.44
2020-04-02 48.38 46.0 46.6 47.94 63800.0 42.77
2020-04-01 47.89 45.73 46.36 45.85 115600.0 40.91
2020-03-31 49.7 47.81 48.0 48.42 70300.0 43.2
2020-03-30 50.72 47.02 49.01 48.23 135200.0 43.03
2020-03-27 50.84 46.36 48.3 49.14 164500.0 43.84
2020-03-26 52.0 47.77 47.77 50.09 238700.0 44.69
2020-03-25 51.99 43.5 45.73 47.16 343100.0 42.08
2020-03-24 44.81 39.0 39.25 43.23 290900.0 38.57
2020-03-23 41.99 34.0 41.79 36.05 531900.0 32.17
2020-03-20 46.23 41.95 45.0 41.95 260200.0 37.43
2020-03-19 48.0 43.0 44.05 44.56 285800.0 39.76
2020-03-18 52.81 45.2 50.0 46.97 447900.0 40.12
2020-03-17 54.6 49.6 51.0 51.19 268400.0 43.73
2020-03-16 53.45 49.0 50.0 49.6 299700.0 42.37
2020-03-13 55.15 49.89 52.12 54.62 252500.0 46.66
2020-03-12 53.56 48.31 52.53 50.02 426600.0 42.73
2020-03-11 57.65 54.75 57.38 55.53 198100.0 47.44
2020-03-10 58.8 55.51 57.66 58.45 162500.0 49.93
2020-03-09 58.49 53.0 58.02 55.01 364200.0 46.99
2020-03-06 60.86 59.66 60.78 59.86 308300.0 51.14
2020-03-05 62.92 61.08 62.59 61.2 147000.0 52.28
2020-03-04 64.96 62.14 64.12 62.95 157400.0 53.77
2020-03-03 65.31 62.14 65.24 63.11 158300.0 53.91
2020-03-02 65.48 63.0 63.43 64.63 160700.0 55.21
2020-02-28 65.6 58.4 60.0 62.73 353100.0 53.59
2020-02-27 64.33 60.33 64.0 62.46 238500.0 53.36
2020-02-26 66.04 63.55 63.64 64.42 123700.0 55.03
2020-02-25 67.98 63.39 67.98 64.0 232200.0 54.67
2020-02-24 67.92 66.05 66.79 67.77 150400.0 57.89
2020-02-21 68.9 67.69 68.68 68.12 64500.0 58.19
2020-02-20 69.1 67.5 67.95 68.78 124800.0 58.76
2020-02-19 68.0 67.33 67.64 67.95 80500.0 58.05
2020-02-18 67.95 66.73 66.75 67.42 96200.0 57.59