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 (%)
Feb 27, 2009	15.43	16.12	15.16	15.75	0	+0.20(+1.26%)
Feb 26, 2009	16.10	16.21	15.50	15.55	623,245	-0.36(-2.25%)
Feb 25, 2009	16.14	16.24	15.56	15.91	607,553	-0.38(-2.30%)
Feb 24, 2009	15.78	16.39	15.54	16.29	764,019	+0.60(+3.85%)
Feb 23, 2009	16.91	17.05	15.62	15.68	853,134	-1.06(-6.33%)
Feb 20, 2009	16.42	16.97	16.32	16.74	0	+0.03(+0.20%)
Feb 19, 2009	17.11	17.51	16.66	16.71	768,458	-0.29(-1.68%)
Feb 18, 2009	17.54	17.54	16.78	17.00	888,703	-0.48(-2.75%)
Feb 17, 2009	17.41	17.75	17.17	17.48	1,053,891	-0.66(-3.64%)
Feb 13, 2009	17.96	18.58	17.96	18.14	771,267	+0.23(+1.27%)
Feb 12, 2009	17.02	17.97	17.00	17.91	1,466,240	+0.52(+3.00%)
Feb 11, 2009	17.76	17.83	17.13	17.39	853,623	-0.05(-0.28%)
Feb 10, 2009	17.93	18.11	17.20	17.44	1,296,399	-0.72(-3.95%)
Feb 09, 2009	18.58	18.63	17.97	18.15	913,931	-0.29(-1.55%)
Feb 06, 2009	17.79	18.61	17.63	18.44	786,210	+0.90(+5.16%)
Feb 05, 2009	17.32	18.00	15.53	17.53	3,553,320	-1.27(-6.76%)
Feb 04, 2009	18.76	19.73	18.69	18.80	1,192,064	+0.11(+0.61%)
Feb 03, 2009	18.63	18.76	18.34	18.69	810,601	+0.01(+0.04%)

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.