Indicators

Idex Corp (NY: IEX )

225.42 -0.74 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.46	37.57	36.65	36.87	533,733	-0.51(-1.37%)
Apr 27, 2012	36.49	37.55	36.42	37.38	714,837	+1.02(+2.81%)
Apr 26, 2012	36.11	36.54	35.74	36.36	573,859	+0.14(+0.40%)
Apr 25, 2012	35.64	36.49	35.01	36.21	484,409	+0.91(+2.58%)
Apr 24, 2012	35.02	35.65	34.97	35.30	730,260	+0.48(+1.37%)
Apr 23, 2012	34.53	34.85	34.13	34.82	634,371	-0.49(-1.40%)
Apr 20, 2012	34.86	35.69	34.86	35.32	690,499	+0.59(+1.69%)
Apr 19, 2012	35.37	35.50	34.66	34.73	426,024	-0.60(-1.69%)
Apr 18, 2012	35.67	35.70	35.32	35.33	513,600	-0.51(-1.43%)
Apr 17, 2012	35.41	36.05	35.24	35.84	695,848	+0.76(+2.17%)
Apr 16, 2012	34.71	35.22	34.55	35.07	490,641	+0.57(+1.64%)
Apr 13, 2012	34.81	34.89	34.43	34.51	292,343	-0.47(-1.33%)
Apr 12, 2012	34.11	35.04	34.06	34.97	340,784	+0.80(+2.33%)
Apr 11, 2012	34.54	34.54	33.98	34.18	342,648	+0.34(+1.00%)
Apr 10, 2012	34.62	34.63	33.62	33.84	378,834	-0.90(-2.59%)
Apr 09, 2012	34.82	34.86	34.55	34.74	265,858	-0.73(-2.05%)
Apr 05, 2012	35.90	35.90	35.27	35.46	523,209	-0.47(-1.32%)
Apr 04, 2012	35.63	36.00	35.55	35.94	522,305	-0.07(-0.19%)
Apr 03, 2012	35.86	36.01	35.68	36.01	383,326	+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.