Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	IEP	17.35	17.50	17.03	17.34	-0.06	559,144	4,465	16.75	17.41
2024-05-01	Q	IEP	17.55	17.84	17.32	17.40	-0.24	704,497	3,132	17.40	17.56
2024-04-30	Q	IEP	17.50	17.855	17.42	17.64	0.09	315,352	2,140	17.50	17.75
2024-04-29	Q	IEP	17.20	17.73	17.175	17.55	0.30	437,287	2,681	17.40	17.70
2024-04-26	Q	IEP	17.40	17.48	17.11	17.25	-0.02	532,151	3,105	17.20	17.39
2024-04-25	Q	IEP	17.04	17.38	16.9487	17.27	0.01	355,436	3,624	17.05	18.67
2024-04-24	Q	IEP	17.09	17.35	17.0103	17.26	0.26	346,465	2,091	17.02	17.20
2024-04-23	Q	IEP	16.80	17.01	16.74	17.00	0.33	538,442	2,962	16.61	17.02
2024-04-22	Q	IEP	16.97	17.1406	16.65	16.67	-0.33	558,711	3,329	16.65	16.80
2024-04-19	Q	IEP	16.81	17.13	16.78	17.00	0.11	658,493	4,019	16.90	17.09
2024-04-18	Q	IEP	17.03	17.09	16.79	16.89	-0.12	374,817	2,508	16.80	17.08
2024-04-17	Q	IEP	17.10	17.16	16.92	17.01	-0.07	339,317	2,070	15.01	17.08
2024-04-16	Q	IEP	17.17	17.38	16.99	17.08	-0.18	314,049	1,973	17.10	17.25
2024-04-15	Q	IEP	17.34	17.41	16.98	17.28	-0.03	397,024	2,295	17.20	17.39
2024-04-12	Q	IEP	17.50	17.5689	17.18	17.31	-0.17	449,397	2,405	17.20	17.42
2024-04-11	Q	IEP	17.35	17.55	17.2786	17.48	0.10	307,686	1,991	17.33	17.62
2024-04-10	Q	IEP	17.54	17.5999	17.2354	17.38	-0.13	462,435	2,431	17.25	17.48
2024-04-09	Q	IEP	17.25	17.58	17.1701	17.51	0.28	449,636	2,100	16.17	17.71
2024-04-08	Q	IEP	17.17	17.36	17.0989	17.23	0.07	425,780	2,241	17.11	17.29
2024-04-05	Q	IEP	17.00	17.16	16.95	17.16	0.14	401,936	2,142	17.03	17.29
2024-04-04	Q	IEP	17.09	17.35	17.01	17.02		491,538	2,201	17.00	17.17
2024-04-03	Q	IEP	16.79	17.20	16.75	17.02	0.21	431,931	2,666	17.00	17.19
2024-04-02	Q	IEP	16.90	16.95	16.53	16.81	-0.16	674,489	3,590	16.80	17.00
2024-04-01	Q	IEP	17.01	17.06	16.81	16.97	-0.04	628,264	3,522	16.93	16.96
2024-03-29	Q	IEP	17.00	17.10	16.93	17.01	0.01	0	0	16.96	17.08
2024-03-28	Q	IEP	17.00	17.10	16.93	17.01	0.01	502,703	2,973	16.96	17.08
2024-03-27	Q	IEP	17.19	17.27	16.95	17.00	-0.08	814,091	3,760	16.99	17.08
2024-03-26	Q	IEP	17.16	17.23	17.02	17.08	-0.08	519,019	2,668	17.01	17.18
2024-03-25	Q	IEP	17.04	17.28	17.00	17.16	0.14	461,096	2,732	15.00	17.31
2024-03-22	Q	IEP	17.05	17.18	16.94	17.02	-0.03	500,442	2,760	17.00	17.17
2024-03-21	Q	IEP	17.49	17.49	16.995	17.05	-0.33	662,880	4,007	17.07	17.18
2024-03-20	Q	IEP	17.04	17.55	16.92	17.38	0.26	573,600	3,335	17.30	17.44
2024-03-19	Q	IEP	17.25	17.30	17.01	17.12	-0.04	446,146	3,025	17.03	17.18
2024-03-18	Q	IEP	17.41	17.46	17.035	17.16	-0.31	747,089	3,499	17.10	17.36
2024-03-15	Q	IEP	17.22	17.57	17.18	17.47	0.13	717,271	3,664	17.38	18.99
2024-03-14	Q	IEP	17.50	17.50	17.09	17.34	-0.14	567,268	3,618	17.18	17.45
2024-03-13	Q	IEP	16.95	17.50	16.92	17.48	0.48	782,744	4,175	17.28	17.59
2024-03-12	Q	IEP	17.31	17.50	16.81	17.00	-0.42	1,262,825	6,333	16.96	17.09
2024-03-11	Q	IEP	17.95	18.02	17.25	17.42	-0.67	1,581,255	7,682	17.30	17.48
2024-03-08	Q	IEP	18.55	19.08	17.7203	18.09	-0.63	2,307,405	10,930	17.75	18.14
2024-03-07	Q	IEP	19.75	20.246	19.61	19.72	0.05	1,402,202	5,211	19.63	19.99
2024-03-06	Q	IEP	19.62	19.8544	19.32	19.67	0.35	848,739	4,645	19.55	19.74
2024-03-05	Q	IEP	19.98	19.98	19.25	19.32	-0.35	940,204	4,663	19.40	20.00
2024-03-04	Q	IEP	20.00	20.18	19.65	19.67	-0.30	977,991	5,110	19.81	19.85
2024-03-01	Q	IEP	19.97	20.24	19.66	19.95	-0.06	1,000,948	3,949	18.57	20.35
2024-02-29	Q	IEP	19.21	20.05	19.03	20.01	0.83	826,894	3,366	18.00	20.10
2024-02-28	Q	IEP	19.15	19.85	18.72	19.18	-0.14	853,096	3,585	19.11	19.31
2024-02-27	Q	IEP	19.19	19.38	19.11	19.32	0.17	552,856	3,164	19.18	20.84
2024-02-26	Q	IEP	19.90	19.9471	19.14	19.15	-0.69	783,647	4,188	19.05	19.36
2024-02-23	Q	IEP	19.85	19.95	19.33	19.84	0.07	453,909	3,085	19.56	19.99
2024-02-22	Q	IEP	19.60	20.25	19.47	19.77	0.25	736,285	4,065	19.70	20.10
2024-02-21	Q	IEP	21.74	21.83	18.57	19.52	-2.02	2,652,791	9,917	19.62	19.97
2024-02-20	Q	IEP	21.45	22.59	21.4072	21.54	0.32	1,601,826	7,491	21.50	22.46
2024-02-19	Q	IEP	21.33	21.53	20.87	21.22	0.23	0	0	21.27	21.43
2024-02-16	Q	IEP	21.33	21.53	20.87	21.22	0.23	819,004	4,498	21.27	21.43
2024-02-15	Q	IEP	20.70	21.4799	20.60	20.99	0.65	1,064,920	6,001	20.90	21.07
2024-02-14	Q	IEP	20.50	20.89	20.26	20.34	0.40	911,135	5,170	20.25	22.03
2024-02-13	Q	IEP	19.50	20.13	19.38	19.94	0.61	1,013,430	5,108	19.60	20.06
2024-02-12	Q	IEP	19.20	19.45	19.10	19.33	0.22	450,681	2,617	19.61	19.71
2024-02-09	Q	IEP	19.43	19.505	18.93	19.11	-0.17	379,039	2,724	19.11	19.31
2024-02-08	Q	IEP	18.52	19.41	18.52	19.28	0.64	668,701	3,381	17.56	19.37
2024-02-07	Q	IEP	18.95	18.95	18.43	18.64	-0.15	356,519	2,221	18.53	18.72
2024-02-06	Q	IEP	18.76	18.85	18.3967	18.79	0.17	387,678	2,407	18.69	18.98
2024-02-05	Q	IEP	18.50	18.6799	18.22	18.62	0.23	552,190	3,268	18.53	18.65