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 (%)
Apr 29, 2022	191.33	191.79	184.92	185.28	531,490	-5.97(-3.12%)
Apr 28, 2022	187.91	191.56	185.80	191.25	599,092	+3.70(+1.97%)
Apr 27, 2022	187.60	190.36	183.14	187.55	840,464	+5.17(+2.84%)
Apr 26, 2022	185.31	186.74	182.38	182.38	420,393	-4.74(-2.53%)
Apr 25, 2022	186.79	187.17	182.49	187.12	516,698	+0.28(+0.15%)
Apr 22, 2022	189.67	189.67	186.69	186.84	297,093	-4.50(-2.35%)
Apr 21, 2022	194.19	195.37	189.66	191.34	297,440	-1.11(-0.58%)
Apr 20, 2022	190.96	193.96	189.54	192.45	328,544	+3.47(+1.84%)
Apr 19, 2022	185.27	189.06	185.27	188.97	322,775	+4.45(+2.41%)
Apr 18, 2022	185.07	187.17	183.74	184.52	221,085	-1.47(-0.79%)
Apr 14, 2022	190.99	192.48	185.86	186.00	321,591	-4.43(-2.33%)
Apr 13, 2022	188.33	191.00	188.33	190.43	305,069	+1.31(+0.69%)
Apr 12, 2022	191.01	193.41	188.36	189.12	334,847	-1.34(-0.70%)
Apr 11, 2022	192.28	193.16	190.27	190.46	646,279	-1.67(-0.87%)
Apr 08, 2022	194.21	196.31	191.85	192.13	447,356	-1.84(-0.95%)
Apr 07, 2022	188.87	194.88	188.87	193.96	1,097,666	+4.03(+2.12%)
Apr 06, 2022	185.60	190.12	184.93	189.93	563,048	+2.40(+1.28%)
Apr 05, 2022	188.76	190.01	186.67	187.53	398,633	-1.32(-0.70%)
Apr 04, 2022	187.28	189.12	184.32	188.85	690,238	+1.29(+0.69%)

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.