Indicators

Idex Corp (NY: IEX )

214.98 +1.57 (+0.74%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.22	37.33	36.41	36.63	537,203	-0.51(-1.37%)
Apr 27, 2012	36.26	37.31	36.18	37.14	719,483	+1.01(+2.81%)
Apr 26, 2012	35.88	36.31	35.51	36.12	577,589	+0.14(+0.40%)
Apr 25, 2012	35.41	36.26	34.78	35.98	487,558	+0.91(+2.58%)
Apr 24, 2012	34.79	35.42	34.74	35.07	735,007	+0.47(+1.37%)
Apr 23, 2012	34.31	34.62	33.91	34.60	638,494	-0.49(-1.40%)
Apr 20, 2012	34.63	35.46	34.63	35.09	694,987	+0.58(+1.69%)
Apr 19, 2012	35.14	35.28	34.44	34.51	428,794	-0.59(-1.69%)
Apr 18, 2012	35.44	35.47	35.09	35.10	516,939	-0.51(-1.43%)
Apr 17, 2012	35.18	35.82	35.01	35.61	700,371	+0.76(+2.17%)
Apr 16, 2012	34.49	34.99	34.33	34.85	493,830	+0.56(+1.65%)
Apr 13, 2012	34.59	34.66	34.21	34.28	294,243	-0.46(-1.33%)
Apr 12, 2012	33.89	34.81	33.84	34.75	343,000	+0.79(+2.33%)
Apr 11, 2012	34.32	34.32	33.76	33.96	344,875	+0.34(+1.00%)
Apr 10, 2012	34.39	34.40	33.40	33.62	381,297	-0.89(-2.59%)
Apr 09, 2012	34.60	34.64	34.33	34.51	267,586	-0.72(-2.05%)
Apr 05, 2012	35.66	35.66	35.04	35.23	526,610	-0.47(-1.32%)
Apr 04, 2012	35.40	35.77	35.32	35.71	525,700	-0.07(-0.19%)
Apr 03, 2012	35.63	35.77	35.45	35.77	385,817	+0.07(+0.19%)

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.