Indicators

Idex Corp (NY: IEX )

220.46 -3.42 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	214.51	216.41	213.05	215.71	269,697	+0.76(+0.36%)
May 27, 2021	216.74	216.74	214.82	214.95	349,247	+0.51(+0.24%)
May 26, 2021	216.51	216.51	213.18	214.44	262,615	-0.17(-0.08%)
May 25, 2021	213.91	215.69	212.86	214.61	297,068	+0.74(+0.34%)
May 24, 2021	214.75	214.75	212.09	213.87	162,780	+0.77(+0.36%)
May 21, 2021	213.81	214.63	212.09	213.10	276,000	+0.46(+0.21%)
May 20, 2021	210.84	213.28	209.65	212.64	261,501	+2.52(+1.20%)
May 19, 2021	212.24	212.24	208.75	210.12	668,621	-3.83(-1.79%)
May 18, 2021	216.18	216.18	213.42	213.95	366,659	-2.38(-1.10%)
May 17, 2021	216.07	216.86	213.97	216.32	256,112	-0.50(-0.23%)
May 14, 2021	216.23	218.72	215.92	216.83	196,240	+1.05(+0.49%)
May 13, 2021	211.74	216.94	211.57	215.77	244,308	+4.89(+2.32%)
May 12, 2021	216.65	216.72	210.73	210.88	542,344	-6.32(-2.91%)
May 11, 2021	217.71	218.22	215.10	217.20	357,883	-2.04(-0.93%)
May 10, 2021	218.96	221.25	218.96	219.24	495,225	+0.83(+0.38%)
May 07, 2021	218.07	219.93	217.47	218.41	380,977	-0.33(-0.15%)
May 06, 2021	219.08	219.50	217.23	218.74	272,836	+0.63(+0.29%)
May 05, 2021	219.93	220.34	216.58	218.11	399,023	-1.59(-0.73%)
May 04, 2021	215.15	220.45	215.10	219.71	449,760	+3.71(+1.72%)

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.