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 (%)
Nov 29, 2019	154.72	155.15	153.81	154.54	201,766	-0.54(-0.35%)
Nov 27, 2019	154.55	155.11	153.29	155.08	294,646	+1.36(+0.89%)
Nov 26, 2019	152.89	153.85	152.27	153.72	466,866	+0.90(+0.59%)
Nov 25, 2019	152.94	153.92	152.48	152.82	461,230	+0.42(+0.27%)
Nov 22, 2019	153.52	153.52	151.72	152.40	350,248	-0.43(-0.28%)
Nov 21, 2019	153.86	153.86	152.10	152.83	391,831	-1.02(-0.66%)
Nov 20, 2019	154.30	154.65	151.87	153.85	669,053	-0.52(-0.34%)
Nov 19, 2019	153.73	154.48	153.01	154.37	418,408	+1.31(+0.86%)
Nov 18, 2019	153.12	153.82	152.40	153.06	333,385	-0.84(-0.54%)
Nov 15, 2019	154.31	155.82	153.24	153.89	583,079	+0.30(+0.20%)
Nov 14, 2019	153.16	154.26	152.40	153.59	353,207	+0.06(+0.04%)
Nov 13, 2019	152.38	153.94	152.18	153.53	659,958	+0.17(+0.11%)
Nov 12, 2019	152.80	154.64	152.41	153.36	597,455	+0.66(+0.43%)
Nov 11, 2019	150.23	152.76	150.23	152.70	326,059	+1.12(+0.74%)
Nov 08, 2019	152.06	153.31	150.72	151.58	231,146	-0.72(-0.47%)
Nov 07, 2019	152.17	153.85	152.15	152.30	507,719	+0.68(+0.45%)
Nov 06, 2019	152.00	152.60	150.62	151.62	297,916	-0.84(-0.55%)
Nov 05, 2019	152.31	153.12	151.39	152.45	449,236	+0.32(+0.21%)
Nov 04, 2019	152.24	152.81	151.46	152.13	474,621	+1.10(+0.73%)

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.