Indicators

Idex Corp (NY: IEX )

215.54 -2.45 (-1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	183.90	185.74	182.43	185.64	455,488	+0.76(+0.41%)
Nov 27, 2020	185.31	185.92	183.58	184.88	99,465	+0.66(+0.36%)
Nov 25, 2020	187.21	187.21	182.51	184.22	535,197	-2.71(-1.45%)
Nov 24, 2020	187.08	188.33	185.12	186.93	506,280	+1.07(+0.57%)
Nov 23, 2020	187.42	188.04	185.27	185.87	423,760	-0.57(-0.30%)
Nov 20, 2020	188.31	188.31	185.01	186.43	424,391	-2.02(-1.07%)
Nov 19, 2020	189.25	189.93	186.62	188.45	285,463	-1.34(-0.70%)
Nov 18, 2020	188.99	191.75	187.58	189.79	497,112	+0.26(+0.14%)
Nov 17, 2020	188.78	190.16	186.57	189.53	374,925	-0.07(-0.04%)
Nov 16, 2020	188.01	189.81	186.08	189.59	386,928	+3.93(+2.12%)
Nov 13, 2020	183.37	186.34	182.06	185.66	388,913	+3.97(+2.18%)
Nov 12, 2020	183.14	183.58	179.47	181.69	439,323	-2.31(-1.25%)
Nov 11, 2020	188.59	188.59	183.19	184.00	456,040	-4.34(-2.31%)
Nov 10, 2020	181.58	189.82	180.11	188.34	731,283	+7.83(+4.34%)
Nov 09, 2020	183.94	188.92	180.31	180.51	746,062	+4.60(+2.62%)
Nov 06, 2020	170.52	176.38	169.76	175.91	454,668	+5.05(+2.95%)
Nov 05, 2020	172.53	174.68	170.09	170.86	525,015	+0.84(+0.49%)
Nov 04, 2020	174.94	174.94	169.98	170.03	332,882	-3.38(-1.95%)
Nov 03, 2020	173.96	177.11	171.88	173.41	525,621	+1.60(+0.93%)

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.