Indicators

Idex Corp (NY: IEX )

211.24 -3.91 (-1.82%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	39.33	40.04	39.23	39.90	319,646	+0.52(+1.33%)
Dec 28, 2012	39.18	39.73	39.16	39.38	268,033	-0.18(-0.46%)
Dec 27, 2012	39.59	39.72	39.23	39.56	225,566	-0.03(-0.06%)
Dec 26, 2012	39.64	39.80	39.54	39.58	333,124	-0.04(-0.11%)
Dec 24, 2012	39.66	39.80	39.45	39.63	124,929	-0.04(-0.11%)
Dec 21, 2012	39.34	39.76	39.20	39.67	781,628	-0.15(-0.39%)
Dec 20, 2012	39.45	39.84	39.37	39.82	383,334	+0.36(+0.91%)
Dec 19, 2012	39.44	39.64	39.15	39.46	407,065	+0.02(+0.04%)
Dec 18, 2012	38.91	39.45	38.80	39.45	396,843	+0.55(+1.41%)
Dec 17, 2012	38.58	38.93	38.44	38.90	253,132	+0.31(+0.80%)
Dec 14, 2012	38.49	38.95	38.13	38.59	320,604	-0.07(-0.18%)
Dec 13, 2012	39.01	39.31	38.43	38.66	422,851	-0.36(-0.92%)
Dec 12, 2012	38.85	39.36	38.85	39.02	663,718	-0.41(-1.04%)
Dec 11, 2012	39.43	39.45	39.11	39.43	634,264	+0.07(+0.17%)
Dec 10, 2012	38.94	39.41	38.87	39.36	327,257	+0.47(+1.21%)
Dec 07, 2012	38.79	38.93	38.49	38.89	258,585	+0.23(+0.60%)
Dec 06, 2012	38.37	38.69	38.27	38.66	323,375	+0.20(+0.51%)
Dec 05, 2012	38.42	38.55	38.08	38.46	370,902	+0.10(+0.27%)

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.