Indicators

Idex Corp (NY: IEX )

222.24 -1.27 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	205.15	209.85		209.63	400,281	+4.04(+1.96%)
Jan 28, 2022	201.93	205.70	199.43	205.60	294,427	+2.55(+1.26%)
Jan 27, 2022	207.49	209.54	201.58	203.05	366,975	-2.93(-1.42%)
Jan 26, 2022	210.89	214.18	203.93	205.98	472,085	-3.70(-1.76%)
Jan 25, 2022	210.94	212.70	205.71	209.67	424,283	-4.98(-2.32%)
Jan 24, 2022	210.85	215.44	207.44	214.66	600,370	+1.41(+0.66%)
Jan 21, 2022	209.76	214.92	208.59	213.25	652,902	+2.97(+1.41%)
Jan 20, 2022	211.21	213.62	209.00	210.28	405,010	+0.00(+0.00%)
Jan 19, 2022	212.76	213.59	209.71	210.28	348,867	-1.47(-0.69%)
Jan 18, 2022	211.72	212.49	207.15	211.75	488,822	-2.63(-1.23%)
Jan 14, 2022				214.37	0	-5.74(-2.61%)
Jan 13, 2022	220.35	221.90	219.27	220.12	216,717	-0.17(-0.08%)
Jan 12, 2022	220.33	221.93	219.56	220.29	248,153	+0.75(+0.34%)
Jan 11, 2022	218.87	219.68	214.30	219.54	233,474	+1.28(+0.59%)
Jan 10, 2022	218.75	219.61	215.80	218.26	293,820	-2.65(-1.20%)
Jan 07, 2022	223.90	224.37	220.18	220.91	280,720	-3.01(-1.34%)
Jan 06, 2022	224.65	226.54	223.42	223.92	214,925	-0.66(-0.29%)
Jan 05, 2022	229.38	230.66	224.47	224.58	284,421	-4.05(-1.77%)
Jan 04, 2022	224.63	229.26	224.60	228.63	307,723	+4.69(+2.09%)

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.