Indicators

Idex Corp (NY: IEX )

217.99 +0.87 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	208.60	208.60	205.05	206.11	395,875	-1.03(-0.50%)
Sep 28, 2023	205.93	209.42	205.57	207.14	417,658	+1.61(+0.78%)
Sep 27, 2023	203.38	206.95	202.16	205.54	433,758	+3.60(+1.78%)
Sep 26, 2023	204.67	205.09	201.61	201.94	501,677	-3.89(-1.89%)
Sep 25, 2023	204.72	206.37	205.60	205.84	303,703	+0.60(+0.29%)
Sep 22, 2023	204.50	206.17	203.41	205.23	393,012	+0.34(+0.16%)
Sep 21, 2023	207.10	207.77	204.74	204.90	483,646	-3.12(-1.50%)
Sep 20, 2023	210.34	211.97	207.74	208.02	531,529	-0.96(-0.46%)
Sep 19, 2023	210.25	211.68	208.07	208.98	496,410	-1.44(-0.68%)
Sep 18, 2023	212.41	213.75	210.25	210.41	440,731	-1.86(-0.88%)
Sep 15, 2023	213.56	214.56	211.70	212.28	536,996	-2.04(-0.95%)
Sep 14, 2023	214.97	215.54	213.71	214.32	288,302	+1.07(+0.50%)
Sep 13, 2023	212.07	213.60	211.77	213.25	507,237	+1.31(+0.62%)
Sep 12, 2023	211.71	213.85	211.07	211.94	529,752	-1.09(-0.51%)
Sep 11, 2023	214.93	215.68	212.02	213.03	438,103	-1.08(-0.50%)
Sep 08, 2023	216.57	217.25	213.58	214.11	288,785	-2.39(-1.10%)
Sep 07, 2023	220.50	220.50	215.21	216.50	443,545	-4.30(-1.95%)
Sep 06, 2023	219.62	223.46	218.37	220.80	356,087	+0.06(+0.03%)
Sep 05, 2023	226.19	226.19	220.22	220.74	680,399	-5.45(-2.41%)

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.