Indicators

Idex Corp (NY: IEX )

215.15 -0.39 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	62.73	65.49	62.36	65.49	935,098	+2.72(+4.33%)
Jan 28, 2016	64.09	65.50	61.78	62.77	1,590,643	-1.31(-2.04%)
Jan 27, 2016	63.13	66.47	62.95	64.08	1,175,758	+0.63(+1.00%)
Jan 26, 2016	62.24	63.52	61.89	63.45	726,169	+1.73(+2.81%)
Jan 25, 2016	62.88	62.92	61.55	61.71	613,171	-1.53(-2.41%)
Jan 22, 2016	62.64	63.58	62.22	63.24	556,108	+1.49(+2.41%)
Jan 21, 2016	62.53	62.83	61.62	61.75	696,354	-0.79(-1.27%)
Jan 20, 2016	61.91	62.98	60.69	62.55	484,125	-0.33(-0.52%)
Jan 19, 2016	63.78	64.02	62.36	62.87	468,686	-0.32(-0.50%)
Jan 15, 2016	62.86	63.19	63.19	63.19	516,283	-1.22(-1.89%)
Jan 14, 2016	63.57	64.73	62.67	64.41	467,998	+1.19(+1.89%)
Jan 13, 2016	64.70	65.41	63.13	63.21	384,284	-1.30(-2.02%)
Jan 12, 2016	64.66	65.04	63.44	64.51	453,916	+0.32(+0.50%)
Jan 11, 2016	64.56	64.77	63.81	64.19	326,248	-0.22(-0.35%)
Jan 08, 2016	65.57	65.57	64.37	64.42	423,858	-0.87(-1.34%)
Jan 07, 2016	65.64	66.02	64.91	65.29	598,378	-1.40(-2.10%)
Jan 06, 2016	66.63	67.19	66.26	66.69	560,309	-0.75(-1.11%)
Jan 05, 2016	68.10	68.38	66.71	67.44	557,846	-0.67(-0.98%)

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.