IEP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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% | 17.18 | 17.38 | 16.9487 | 343,080 |
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% | 17.02 | 17.38 | 16.99 | 293,363 |
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 | 455,462 |
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 | 398,617 |
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% | 16.79 | 16.95 | 16.53 | 632,917 |
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 | 702,244 |
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 |
Feb 21 2024 | 19.52 | -2.02 | -9.38% | 21.74 | 21.83 | 18.57 | 2,650,612 |
Feb 20 2024 | 21.54 | 0.32 | 1.51% | 21.45 | 22.59 | 21.4072 | 1,601,294 |
Feb 16 2024 | 21.22 | 0.23 | 1.10% | 21.33 | 21.53 | 20.87 | 817,736 |
Feb 15 2024 | 20.99 | 0.65 | 3.20% | 20.70 | 21.4799 | 20.60 | 1,063,913 |
Feb 14 2024 | 20.34 | 0.40 | 2.01% | 20.50 | 20.89 | 20.26 | 911,017 |
Feb 13 2024 | 19.94 | 0.61 | 3.16% | 19.50 | 20.13 | 19.38 | 1,002,765 |
Feb 12 2024 | 19.33 | 0.22 | 1.15% | 19.20 | 19.45 | 19.10 | 442,829 |
Feb 09 2024 | 19.11 | -0.17 | -0.88% | 19.43 | 19.505 | 18.93 | 378,553 |