Indicators

Idex Corp (NY: IEX )

215.15 -0.39 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	201.85	205.12	200.10	204.46	480,816	+2.62(+1.30%)
Jul 28, 2022	197.98	202.78	197.24	201.84	430,027	+6.23(+3.18%)
Jul 27, 2022	192.95	196.68	189.66	195.61	585,768	+5.00(+2.63%)
Jul 26, 2022	188.47	190.81	187.37	190.61	549,726	+1.70(+0.90%)
Jul 25, 2022	188.92	189.22	187.58	188.91	381,040	+0.10(+0.05%)
Jul 22, 2022	188.85	191.14	187.82	188.81	350,967	+0.13(+0.07%)
Jul 21, 2022	185.95	188.71	184.77	188.68	468,106	+3.27(+1.76%)
Jul 20, 2022	185.01	187.42	184.63	185.41	503,388	-0.09(-0.05%)
Jul 19, 2022	180.84	185.86	180.74	185.50	393,402	+6.49(+3.63%)
Jul 18, 2022	180.91	182.22	178.28	179.00	324,102	-3.43(-1.88%)
Jul 15, 2022	180.84	183.47	179.46	182.43	420,793	+4.80(+2.70%)
Jul 14, 2022	176.11	178.20	173.62	177.63	333,412	+0.53(+0.30%)
Jul 13, 2022	175.69	178.74	174.58	177.10	345,530	-0.83(-0.47%)
Jul 12, 2022	181.83	183.67	177.41	177.93	335,885	-3.92(-2.15%)
Jul 11, 2022	180.48	183.49	180.27	181.85	301,687	+0.58(+0.32%)
Jul 08, 2022	182.36	182.88	180.79	181.27	399,220	-1.63(-0.89%)
Jul 07, 2022	181.09	183.21	180.24	182.90	530,193	+2.03(+1.12%)
Jul 06, 2022	179.54	182.60	177.81	180.87	510,914	+0.82(+0.46%)
Jul 05, 2022	177.85	180.23	175.27	180.05	420,555	+0.76(+0.43%)

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.