Indicators

Idex Corp (NY: IEX )

215.28 -0.25 (-0.12%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	149.97	152.57	148.85	152.30	562,988	+1.81(+1.21%)
May 28, 2020	153.55	153.84	150.02	150.48	688,207	-1.66(-1.09%)
May 27, 2020	150.40	152.25	148.59	152.14	532,673	+3.94(+2.66%)
May 26, 2020	147.36	150.06	146.88	148.21	417,398	+4.43(+3.08%)
May 22, 2020	144.82	145.20	142.22	143.77	400,998	-1.06(-0.73%)
May 21, 2020	145.20	145.74	143.05	144.83	394,282	-0.77(-0.53%)
May 20, 2020	146.14	147.88	145.26	145.61	420,862	+1.17(+0.81%)
May 19, 2020	147.37	148.50	144.23	144.44	460,947	-3.33(-2.25%)
May 18, 2020	145.69	148.72	145.69	147.77	473,728	+5.94(+4.18%)
May 15, 2020	141.56	146.10	141.36	141.83	2,343,517	-0.58(-0.41%)
May 14, 2020	138.01	142.62	135.56	142.41	787,881	+2.61(+1.87%)
May 13, 2020	140.63	141.75	137.44	139.81	602,470	-1.21(-0.86%)
May 12, 2020	146.62	146.62	140.95	141.02	364,852	-5.23(-3.57%)
May 11, 2020	145.80	146.57	143.67	146.24	516,487	-1.09(-0.74%)
May 08, 2020	148.40	150.44	146.30	147.33	503,486	+1.24(+0.85%)
May 07, 2020	146.76	147.82	145.61	146.09	470,669	+1.62(+1.12%)
May 06, 2020	145.12	145.80	143.09	144.47	538,064	-0.08(-0.05%)
May 05, 2020	145.48	146.54	144.27	144.55	364,040	+1.09(+0.76%)
May 04, 2020	142.85	143.59	140.41	143.45	426,673	-0.63(-0.44%)

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.