Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idex Corp (NY: IEX )

222.79 -0.49 (-0.22%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 219.24 219.34 215.87 216.67 386,785 -3.82(-1.73%)
Apr 29, 2021 218.53 220.65 217.62 220.49 372,006 +3.04(+1.40%)
Apr 28, 2021 227.84 227.84 214.86 217.45 564,010 -1.15(-0.53%)
Apr 27, 2021 217.24 219.55 216.83 218.60 307,247 +0.72(+0.33%)
Apr 26, 2021 219.11 220.40 217.67 217.87 403,555 +0.24(+0.11%)
Apr 23, 2021 218.21 218.69 217.50 217.63 592,285 +0.28(+0.13%)
Apr 22, 2021 217.85 219.12 216.67 217.35 256,382 +0.26(+0.12%)
Apr 21, 2021 215.03 218.27 214.96 217.09 495,633 +2.09(+0.97%)
Apr 20, 2021 212.72 215.35 212.30 215.00 388,686 +2.53(+1.19%)
Apr 19, 2021 213.16 213.92 211.52 212.47 387,438 -0.70(-0.33%)
Apr 16, 2021 212.56 214.85 211.52 213.16 2,246,938 +2.44(+1.16%)
Apr 15, 2021 208.71 211.02 207.31 210.73 583,019 +2.49(+1.20%)
Apr 14, 2021 209.69 211.26 207.45 208.24 435,002 -1.03(-0.49%)
Apr 13, 2021 210.46 211.06 208.31 209.27 526,283 -1.64(-0.78%)
Apr 12, 2021 209.57 213.00 209.57 210.91 705,989 +0.79(+0.38%)
Apr 09, 2021 209.33 211.24 207.91 210.12 528,855 +2.03(+0.98%)
Apr 08, 2021 206.72 209.33 206.72 208.09 417,390 +1.00(+0.48%)
Apr 07, 2021 207.28 208.77 205.72 207.09 273,042 -0.70(-0.33%)
Apr 06, 2021 207.69 209.74 207.01 207.79 353,321 +0.34(+0.16%)
Apr 05, 2021 205.85 208.00 205.37 207.45 218,577 +2.33(+1.14%)
Apr 01, 2021 202.54 205.30 199.78 205.12 390,717 +2.83(+1.40%)
Mar 31, 2021 203.97 205.22 201.56 202.29 459,307 -1.10(-0.54%)
Mar 30, 2021 202.33 204.09 201.22 203.39 440,818 +2.24(+1.11%)
Mar 29, 2021 198.36 202.61 197.72 201.15 310,161 +1.54(+0.77%)
Mar 26, 2021 196.15 199.86 195.91 199.62 219,261 +4.75(+2.44%)
Mar 25, 2021 194.35 195.40 191.52 194.86 407,159 +0.28(+0.14%)
Mar 24, 2021 191.89 196.67 191.89 194.58 349,565 +3.34(+1.75%)
Mar 23, 2021 190.34 193.04 189.77 191.24 389,831 -0.27(-0.14%)
Mar 22, 2021 191.53 191.90 187.67 191.51 533,741 -0.95(-0.49%)
Mar 19, 2021 193.00 193.70 191.35 192.45 736,838 -1.24(-0.64%)
Mar 18, 2021 190.50 193.92 189.89 193.69 471,746 +3.09(+1.62%)
Mar 17, 2021 192.30 192.92 188.86 190.60 715,644 -1.47(-0.76%)
Mar 16, 2021 196.20 196.73 190.45 192.07 547,582 -4.56(-2.32%)
Mar 15, 2021 192.86 196.64 191.41 196.63 330,074 +3.97(+2.06%)
Mar 12, 2021 193.26 193.26 190.08 192.66 400,961 +0.31(+0.16%)
Mar 11, 2021 193.92 196.08 192.11 192.35 321,419 -1.17(-0.60%)
Mar 10, 2021 190.77 193.97 190.73 193.52 577,778 +2.51(+1.32%)
Mar 09, 2021 191.87 194.99 190.91 191.00 301,764 -1.06(-0.55%)
Mar 08, 2021 192.27 194.78 190.81 192.07 567,666 +0.75(+0.39%)
Mar 05, 2021 190.65 191.67 184.96 191.31 427,037 +2.73(+1.45%)
Mar 04, 2021 191.74 192.45 186.09 188.58 363,029 -3.91(-2.03%)
Mar 03, 2021 193.40 194.26 192.15 192.49 257,243 -0.57(-0.30%)
Mar 02, 2021 193.28 193.89 190.92 193.06 292,194 -0.14(-0.07%)
Mar 01, 2021 189.90 195.60 189.90 193.20 276,600 +4.58(+2.43%)
Feb 26, 2021 190.97 191.00 188.01 188.62 354,812 -1.88(-0.98%)
Feb 25, 2021 190.76 192.25 189.36 190.49 271,662 -0.79(-0.41%)
Feb 24, 2021 189.73 193.06 189.45 191.28 366,138 +1.08(+0.57%)
Feb 23, 2021 191.26 193.21 188.40 190.20 548,611 -0.47(-0.25%)
Feb 22, 2021 188.65 191.34 188.05 190.68 373,391 +0.53(+0.28%)
Feb 19, 2021 188.65 191.29 187.92 190.14 377,059 +3.03(+1.62%)
Feb 18, 2021 186.58 187.22 184.54 187.12 361,119 +0.12(+0.06%)
Feb 17, 2021 190.20 190.20 186.20 187.00 590,287 -3.66(-1.92%)
Feb 16, 2021 193.40 196.07 190.66 190.67 465,601 -2.49(-1.29%)
Feb 12, 2021 190.69 193.24 190.53 193.16 365,573 +1.81(+0.94%)
Feb 11, 2021 193.23 193.51 190.19 191.35 501,603 -1.31(-0.68%)
Feb 10, 2021 192.22 193.53 191.56 192.67 372,260 +1.74(+0.91%)
Feb 09, 2021 191.87 192.79 189.39 190.93 448,059 -0.84(-0.44%)
Feb 08, 2021 186.76 192.70 185.25 191.77 900,331 +5.88(+3.16%)
Feb 05, 2021 184.16 188.62 184.16 185.89 1,139,869 +2.64(+1.44%)
Feb 04, 2021 189.37 195.90 181.73 183.25 755,245 -5.00(-2.65%)
Feb 03, 2021 187.22 188.97 186.36 188.25 497,018 +0.96(+0.51%)
Feb 02, 2021 185.01 188.81 183.95 187.29 550,975 +4.23(+2.31%)
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.