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 (%)
Mar 31, 2009	17.69	18.12	17.51	17.83	646,065	+0.25(+1.44%)
Mar 30, 2009	17.80	17.99	17.27	17.57	862,554	-1.59(-8.29%)
Mar 26, 2009	18.16	19.18	18.15	19.16	756,445	+1.06(+5.85%)
Mar 25, 2009	18.01	18.38	17.58	18.10	991,786	+0.16(+0.91%)
Mar 24, 2009	18.08	18.45	17.92	17.94	698,918	-0.37(-2.00%)
Mar 23, 2009	17.69	18.31	17.67	18.31	765,448	+1.38(+8.14%)
Mar 20, 2009	17.26	17.39	16.79	16.93	1,341,259	-0.16(-0.95%)
Mar 19, 2009	17.18	17.41	16.97	17.09	805,502	+0.02(+0.14%)
Mar 18, 2009	16.22	17.22	15.89	17.07	1,018,412	+0.80(+4.91%)
Mar 17, 2009	15.77	16.27	15.56	16.27	682,003	+0.45(+2.83%)
Mar 16, 2009	15.80	16.25	15.66	15.82	650,668	+0.12(+0.78%)
Mar 13, 2009	15.66	15.89	15.43	15.70	0	+0.16(+1.05%)
Mar 12, 2009	15.14	15.62	15.00	15.54	757,726	+0.28(+1.82%)
Mar 11, 2009	14.79	15.40	14.60	15.26	951,113	+0.60(+4.06%)
Mar 10, 2009	13.96	14.66	13.96	14.66	882,533	+1.02(+7.47%)
Mar 09, 2009	14.19	14.19	13.59	13.65	1,035,898	-0.64(-4.51%)
Mar 06, 2009	14.51	16.29	13.93	14.29	0	+0.22(+1.56%)
Mar 05, 2009	14.78	14.97	14.07	14.07	827,995	-1.07(-7.05%)
Mar 04, 2009	14.72	15.42	14.57	15.14	782,380	+0.65(+4.50%)

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.