Indicators

Idex Corp (NY: IEX )

217.12 -2.67 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	190.74	191.20	184.35	184.71	533,131	-5.96(-3.12%)
Apr 28, 2022	187.33	190.97	185.23	190.66	600,941	+3.69(+1.97%)
Apr 27, 2022	187.02	189.77	182.57	186.97	843,059	+5.16(+2.84%)
Apr 26, 2022	184.74	186.16	181.82	181.82	421,691	-4.73(-2.54%)
Apr 25, 2022	186.21	186.59	181.93	186.54	518,293	+0.28(+0.15%)
Apr 22, 2022	189.08	189.08	186.12	186.26	298,010	-4.49(-2.35%)
Apr 21, 2022	193.59	194.77	189.08	190.75	298,359	-1.11(-0.58%)
Apr 20, 2022	190.37	193.37	188.96	191.86	329,558	+3.46(+1.84%)
Apr 19, 2022	184.70	188.48	184.70	188.39	323,771	+4.44(+2.41%)
Apr 18, 2022	184.50	186.59	183.18	183.96	221,768	-1.47(-0.79%)
Apr 14, 2022	190.40	191.89	185.29	185.43	322,584	-4.42(-2.33%)
Apr 13, 2022	187.75	190.42	187.75	189.84	306,011	+1.30(+0.69%)
Apr 12, 2022	190.43	192.81	187.78	188.54	335,881	-1.33(-0.70%)
Apr 11, 2022	191.69	192.57	189.69	189.87	648,274	-1.66(-0.87%)
Apr 08, 2022	193.61	195.70	191.26	191.54	448,737	-1.83(-0.95%)
Apr 07, 2022	188.29	194.28	188.29	193.37	1,101,054	+4.02(+2.12%)
Apr 06, 2022	185.03	189.53	184.36	189.35	564,786	+2.39(+1.28%)
Apr 05, 2022	188.18	189.43	186.10	186.95	399,863	-1.31(-0.70%)
Apr 04, 2022	186.70	188.54	183.75	188.27	692,369	+1.28(+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.