Indicators

Idex Corp (NY: IEX )

222.33 +0.09 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.02	25.47	24.91	25.02	627,020	-0.44(-1.74%)
May 27, 2010	25.06	25.50	24.88	25.46	669,122	+0.96(+3.91%)
May 26, 2010	24.43	25.00	24.29	24.51	1,157,091	+0.17(+0.71%)
May 25, 2010	23.94	24.40	23.56	24.33	672,090	-0.25(-1.00%)
May 24, 2010	24.61	25.03	24.51	24.58	489,122	-0.07(-0.30%)
May 21, 2010	24.22	24.68	24.10	24.65	1,280,366	+0.02(+0.10%)
May 20, 2010	24.90	25.30	24.63	24.63	935,455	-1.31(-5.05%)
May 19, 2010	26.47	26.57	25.61	25.94	402,187	-0.70(-2.64%)
May 18, 2010	27.24	27.59	26.62	26.64	341,683	-0.37(-1.36%)
May 17, 2010	27.03	27.27	26.38	27.01	579,086	+0.16(+0.61%)
May 14, 2010	26.85	27.53	26.64	26.85	380,307	-0.84(-3.02%)
May 13, 2010	27.49	27.86	27.34	27.69	613,913	+0.06(+0.21%)
May 12, 2010	27.06	27.74	27.06	27.63	583,899	+0.61(+2.27%)
May 11, 2010	27.10	27.40	27.01	27.01	593,509	+0.07(+0.24%)
May 10, 2010	26.54	26.96	26.48	26.95	824,191	+1.65(+6.51%)
May 07, 2010	26.05	26.05	25.04	25.30	860,852	-0.86(-3.29%)
May 06, 2010	27.31	27.44	24.92	26.16	1,082,626	-0.55(-2.06%)
May 05, 2010	27.00	27.73	26.71	26.71	880,419	-0.50(-1.84%)
May 04, 2010	27.82	27.82	26.74	27.21	1,099,980	-0.98(-3.49%)

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.