Indicators

Idex Corp (NY: IEX )

215.15 -0.39 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.12	18.69	18.12	18.69	247,376	+0.39(+2.13%)
Nov 26, 2008	17.48	18.51	16.52	18.30	949,895	+0.93(+5.33%)
Nov 25, 2008	16.86	17.45	16.39	17.37	804,200	+0.60(+3.59%)
Nov 24, 2008	15.63	17.14	15.43	16.77	1,241,043	+1.06(+6.78%)
Nov 21, 2008	15.11	15.71	14.38	15.71	1,040,071	+0.84(+5.63%)
Nov 20, 2008	16.02	16.46	14.80	14.87	1,200,206	-1.35(-8.32%)
Nov 19, 2008	17.18	17.62	16.18	16.22	831,008	-0.99(-5.76%)
Nov 18, 2008	17.19	17.49	16.66	17.21	1,022,083	+0.06(+0.33%)
Nov 17, 2008	16.98	17.67	16.76	17.15	767,914	-0.05(-0.28%)
Nov 14, 2008	17.88	18.23	17.02	17.20	0	-0.97(-5.32%)
Nov 13, 2008	17.07	18.17	15.90	18.17	1,225,853	+1.32(+7.81%)
Nov 12, 2008	17.59	17.60	16.60	16.85	908,975	-1.10(-6.11%)
Nov 11, 2008	17.95	18.54	17.56	17.95	780,947	-0.17(-0.94%)
Nov 10, 2008	18.66	18.89	17.98	18.12	861,073	-0.17(-0.93%)
Nov 07, 2008	17.72	18.29	17.65	18.29	0	+0.76(+4.36%)
Nov 06, 2008	18.35	18.68	17.36	17.53	960,503	-0.98(-5.31%)
Nov 05, 2008	18.75	19.17	18.45	18.51	863,839	-0.52(-2.73%)
Nov 04, 2008	19.22	19.28	18.66	19.03	777,984	+0.21(+1.12%)

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.