Idex Corp (NY: IEX )

220.57 USD +2.52 (+1.16%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 219.94 222.31 218.87 220.57 2,171,500 +2.52(+1.16%)
Apr 15, 2021 215.96 218.35 214.51 218.05 563,445 +2.58(+1.20%)
Apr 14, 2021 216.98 218.60 214.66 215.47 420,398 -1.07(-0.49%)
Apr 13, 2021 217.77 218.39 215.55 216.54 508,614 -1.70(-0.78%)
Apr 12, 2021 216.85 220.40 216.85 218.24 682,287 +0.82(+0.38%)
Apr 09, 2021 216.60 218.58 215.13 217.42 511,100 +2.10(+0.98%)
Apr 08, 2021 213.90 216.60 213.90 215.32 403,377 +1.03(+0.48%)
Apr 07, 2021 214.48 216.02 212.87 214.29 263,875 -0.72(-0.33%)
Apr 06, 2021 214.91 217.03 214.20 215.01 341,459 +0.35(+0.16%)
Apr 05, 2021 213.00 215.23 212.50 214.66 211,239 +2.41(+1.14%)
Apr 01, 2021 209.58 212.43 206.71 212.25 377,600 +2.93(+1.40%)
Mar 31, 2021 211.06 212.35 208.56 209.32 443,887 -1.14(-0.54%)
Mar 30, 2021 209.36 211.18 208.21 210.46 426,018 +2.32(+1.11%)
Mar 29, 2021 205.25 209.65 204.59 208.14 299,748 +1.59(+0.77%)
Mar 26, 2021 202.96 206.80 202.71 206.55 211,900 +4.92(+2.44%)
Mar 25, 2021 201.10 202.19 198.17 201.63 393,490 +0.29(+0.14%)
Mar 24, 2021 198.56 203.51 198.56 201.34 337,829 +3.46(+1.75%)
Mar 23, 2021 196.95 199.75 196.36 197.88 376,743 -0.28(-0.14%)
Mar 22, 2021 198.18 198.57 194.19 198.16 515,822 -0.98(-0.49%)
Mar 19, 2021 199.70 200.43 197.99 199.14 712,100 -1.28(-0.64%)
Mar 18, 2021 197.12 200.66 196.49 200.42 455,908 +3.20(+1.62%)
Mar 17, 2021 198.98 199.62 195.42 197.22 691,617 -1.52(-0.76%)
Mar 16, 2021 203.02 203.56 197.07 198.74 529,198 -4.72(-2.32%)
Mar 15, 2021 199.56 203.47 198.06 203.46 318,993 +4.11(+2.06%)
Mar 12, 2021 199.97 199.97 196.68 199.35 387,500 +0.32(+0.16%)
Mar 11, 2021 200.66 202.89 198.78 199.03 310,628 -1.21(-0.60%)
Mar 10, 2021 197.40 200.71 197.36 200.24 558,380 +2.60(+1.32%)
Mar 09, 2021 198.53 201.76 197.54 197.64 291,633 -1.10(-0.55%)
Mar 08, 2021 198.95 201.55 197.44 198.74 548,608 +0.78(+0.39%)
Mar 05, 2021 197.27 198.33 191.38 197.96 412,700 +2.83(+1.45%)
Mar 04, 2021 198.40 199.14 192.55 195.13 350,841 -4.05(-2.03%)
Mar 03, 2021 200.12 201.01 198.83 199.18 248,607 -0.59(-0.30%)
Mar 02, 2021 200.00 200.63 197.55 199.77 282,384 -0.14(-0.07%)
Mar 01, 2021 196.50 202.40 196.50 199.91 267,314 +4.74(+2.43%)
Feb 26, 2021 197.60 197.64 194.54 195.17 342,900 -1.94(-0.98%)
Feb 25, 2021 197.39 198.93 195.94 197.11 262,542 -0.82(-0.41%)
Feb 24, 2021 196.32 199.77 196.03 197.93 353,846 +1.12(+0.57%)
Feb 23, 2021 197.91 199.92 194.94 196.81 530,192 -0.49(-0.25%)
Feb 22, 2021 195.20 197.99 194.58 197.30 360,855 +0.55(+0.28%)
Feb 19, 2021 195.20 197.94 194.45 196.75 364,400 +3.13(+1.62%)
Feb 18, 2021 193.06 193.72 190.95 193.62 348,995 +0.12(+0.06%)
Feb 17, 2021 196.81 196.81 192.67 193.50 570,469 -3.79(-1.92%)
Feb 16, 2021 200.12 202.88 197.28 197.29 449,969 -2.58(-1.29%)
Feb 12, 2021 197.32 199.95 197.15 199.87 353,300 +1.87(+0.94%)
Feb 11, 2021 199.94 200.23 196.80 198.00 484,763 -1.36(-0.68%)
Feb 10, 2021 198.90 200.25 198.21 199.36 359,762 +1.80(+0.91%)
Feb 09, 2021 198.54 199.49 195.97 197.56 433,016 -0.87(-0.44%)
Feb 08, 2021 193.25 199.39 191.69 198.43 870,104 +6.08(+3.16%)
Feb 05, 2021 190.56 195.17 190.56 192.35 1,101,600 +2.73(+1.44%)
Feb 04, 2021 195.95 202.71 188.04 189.62 729,889 -5.17(-2.65%)
Feb 03, 2021 193.72 195.54 192.83 194.79 480,332 +0.99(+0.51%)
Feb 02, 2021 191.44 195.37 190.34 193.80 532,477 +4.38(+2.31%)
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.