Indicators

Idex Corp (NY: IEX )

226.16 +3.42 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.33	24.33	23.76	24.15	376,896	-0.29(-1.17%)
Nov 27, 2009	24.06	24.82	23.97	24.44	199,487	-0.44(-1.77%)
Nov 25, 2009	24.85	24.89	24.63	24.88	290,538	+0.06(+0.23%)
Nov 24, 2009	24.84	24.89	24.41	24.82	369,773	+0.06(+0.23%)
Nov 23, 2009	24.64	25.10	24.62	24.76	386,943	+0.29(+1.20%)
Nov 20, 2009	24.51	24.52	24.23	24.47	345,873	-0.09(-0.37%)
Nov 19, 2009	24.67	24.73	24.11	24.56	549,691	-0.28(-1.12%)
Nov 18, 2009	25.15	25.20	24.78	24.84	548,434	-0.36(-1.42%)
Nov 17, 2009	25.29	25.51	25.12	25.20	341,345	-0.28(-1.09%)
Nov 16, 2009	24.94	25.68	24.94	25.47	327,943	+0.64(+2.59%)
Nov 13, 2009	24.38	24.99	24.24	24.83	491,581	+0.69(+2.87%)
Nov 12, 2009	24.54	24.70	24.09	24.14	481,224	-0.49(-1.99%)
Nov 11, 2009	24.85	24.94	24.45	24.63	328,206	-0.05(-0.20%)
Nov 10, 2009	24.66	24.88	24.41	24.67	266,477	-0.06(-0.23%)
Nov 09, 2009	24.39	24.88	24.29	24.73	311,977	+0.50(+2.05%)
Nov 06, 2009	24.32	24.54	24.06	24.23	333,397	-0.19(-0.77%)
Nov 05, 2009	24.05	24.54	23.96	24.42	404,668	+0.64(+2.67%)
Nov 04, 2009	23.84	24.34	23.64	23.79	493,578	+0.12(+0.52%)
Nov 03, 2009	22.98	23.71	22.96	23.66	587,280	+0.48(+2.07%)

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.