Indicators

Idex Corp (NY: IEX )

222.33 +0.09 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.35	37.46	36.53	36.75	535,381	-0.51(-1.37%)
Apr 27, 2012	36.38	37.43	36.30	37.26	717,043	+1.02(+2.81%)
Apr 26, 2012	36.00	36.43	35.63	36.24	575,631	+0.14(+0.40%)
Apr 25, 2012	35.53	36.38	34.90	36.10	485,905	+0.91(+2.58%)
Apr 24, 2012	34.91	35.54	34.86	35.19	732,515	+0.48(+1.37%)
Apr 23, 2012	34.43	34.74	34.03	34.72	636,329	-0.49(-1.40%)
Apr 20, 2012	34.75	35.58	34.75	35.21	692,631	+0.59(+1.69%)
Apr 19, 2012	35.26	35.40	34.56	34.62	427,339	-0.59(-1.69%)
Apr 18, 2012	35.56	35.59	35.21	35.22	515,186	-0.51(-1.43%)
Apr 17, 2012	35.30	35.94	35.13	35.73	697,996	+0.76(+2.17%)
Apr 16, 2012	34.60	35.11	34.44	34.97	492,156	+0.57(+1.65%)
Apr 13, 2012	34.70	34.78	34.32	34.40	293,245	-0.46(-1.33%)
Apr 12, 2012	34.00	34.93	33.95	34.86	341,836	+0.79(+2.33%)
Apr 11, 2012	34.43	34.43	33.88	34.07	343,706	+0.34(+1.00%)
Apr 10, 2012	34.51	34.52	33.51	33.73	380,004	-0.90(-2.59%)
Apr 09, 2012	34.71	34.76	34.44	34.63	266,679	-0.73(-2.05%)
Apr 05, 2012	35.79	35.79	35.16	35.35	524,825	-0.47(-1.32%)
Apr 04, 2012	35.52	35.89	35.44	35.83	523,918	-0.07(-0.19%)
Apr 03, 2012	35.75	35.90	35.58	35.90	384,509	+0.07(+0.19%)

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.