Indicators

Idex Corp (NY: IEX )

208.64 +3.44 (+1.68%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.60	15.82	15.58	15.78	407,560	+0.14(+0.88%)
Jul 28, 2005	15.54	15.70	15.48	15.64	341,663	+0.17(+1.07%)
Jul 27, 2005	15.46	15.52	15.36	15.47	415,312	+0.12(+0.80%)
Jul 26, 2005	15.39	15.53	15.30	15.35	588,267	+0.10(+0.66%)
Jul 25, 2005	15.25	15.33	15.10	15.25	689,603	+0.03(+0.19%)
Jul 22, 2005	15.12	15.44	15.10	15.22	823,242	+0.02(+0.14%)
Jul 21, 2005	15.26	15.44	15.03	15.20	972,570	+0.37(+2.51%)
Jul 20, 2005	14.59	14.88	14.54	14.83	330,219	+0.27(+1.86%)
Jul 19, 2005	14.37	14.60	14.35	14.56	431,740	+0.27(+1.90%)
Jul 18, 2005	14.41	14.47	14.28	14.28	171,477	-0.10(-0.70%)
Jul 15, 2005	14.31	14.41	14.27	14.39	290,349	+0.12(+0.84%)
Jul 14, 2005	14.41	14.48	14.23	14.27	285,181	-0.06(-0.40%)
Jul 13, 2005	14.40	14.40	14.25	14.32	224,453	-0.01(-0.05%)
Jul 12, 2005	14.43	14.43	14.24	14.33	238,666	-0.10(-0.70%)
Jul 11, 2005	14.44	14.49	14.34	14.43	288,688	+0.04(+0.28%)
Jul 08, 2005	14.36	14.41	14.22	14.39	385,410	+0.11(+0.76%)
Jul 07, 2005	14.41	14.45	14.14	14.28	699,940	-0.01(-0.08%)
Jul 06, 2005	14.27	14.39	14.22	14.30	626,660	+0.11(+0.76%)
Jul 05, 2005	14.15	14.25	14.10	14.19	413,282	+0.10(+0.74%)

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.