Indicators

Idex Corp (NY: IEX )

211.24 -3.91 (-1.82%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	142.08	142.59	140.56	140.85	426,050	-1.45(-1.02%)
Sep 27, 2018	143.56	144.11	142.27	142.30	271,190	-0.97(-0.68%)
Sep 26, 2018	144.18	145.19	142.99	143.27	336,370	-0.70(-0.49%)
Sep 25, 2018	145.36	145.36	143.86	143.97	243,098	-0.73(-0.50%)
Sep 24, 2018	145.90	145.90	143.93	144.70	237,394	-1.29(-0.88%)
Sep 21, 2018	146.75	147.56	145.84	145.99	519,432	-0.57(-0.39%)
Sep 20, 2018	145.93	147.25	145.60	146.56	319,676	+1.56(+1.08%)
Sep 19, 2018	145.84	146.24	144.35	145.00	293,851	-0.80(-0.55%)
Sep 18, 2018	144.30	146.04	144.05	145.80	314,370	+1.93(+1.34%)
Sep 17, 2018	145.58	145.84	143.53	143.88	275,526	-1.29(-0.89%)
Sep 14, 2018	143.57	145.47	143.57	145.17	417,493	+1.79(+1.25%)
Sep 13, 2018	141.65	143.40	141.61	143.37	457,174	+2.09(+1.48%)
Sep 12, 2018	142.26	142.67	140.95	141.29	308,754	-0.88(-0.62%)
Sep 11, 2018	141.98	143.25	141.37	142.16	471,712	-0.42(-0.30%)
Sep 10, 2018	142.76	144.08	142.54	142.59	351,692	+0.16(+0.11%)
Sep 07, 2018	142.10	143.80	141.24	142.43	276,082	-0.21(-0.14%)
Sep 06, 2018	142.81	144.06	142.61	142.63	376,429	-0.11(-0.08%)
Sep 05, 2018	142.14	143.28	141.83	142.75	315,156	-0.09(-0.07%)

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.