Indicators

Idex Corp (NY: IEX )

222.24 -1.27 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	204.12	206.15	202.21	203.20	705,699	-1.49(-0.73%)
Apr 27, 2023	201.90	204.77	193.88	204.69	770,708	-1.92(-0.93%)
Apr 26, 2023	209.98	212.88	205.95	206.61	530,709	-5.51(-2.60%)
Apr 25, 2023	214.62	215.65	211.96	212.12	554,091	-2.84(-1.32%)
Apr 24, 2023	213.87	215.99	213.75	214.95	539,347	+0.48(+0.23%)
Apr 21, 2023	215.18	215.18	212.80	214.47	351,881	+0.52(+0.24%)
Apr 20, 2023	213.67	215.60	212.94	213.95	549,764	-0.60(-0.28%)
Apr 19, 2023	215.72	217.28	212.55	214.55	665,527	-2.67(-1.23%)
Apr 18, 2023	217.62	219.27	216.99	217.22	460,743	-0.31(-0.14%)
Apr 17, 2023	216.71	217.57	215.23	217.53	340,997	+1.32(+0.61%)
Apr 14, 2023	217.54	219.98	215.53	216.21	256,575	-1.88(-0.86%)
Apr 13, 2023	218.28	218.75	212.78	218.09	285,331	-0.41(-0.19%)
Apr 12, 2023	218.06	219.79	217.27	218.51	215,804	+1.43(+0.66%)
Apr 11, 2023	216.71	219.38	216.71	217.08	225,277	+0.95(+0.44%)
Apr 10, 2023	212.47	216.56	210.81	216.13	281,825	+2.64(+1.24%)
Apr 06, 2023	214.12	214.95	212.03	213.50	267,123	-1.05(-0.49%)
Apr 05, 2023	217.77	217.89	213.69	214.55	372,183	-4.32(-1.98%)
Apr 04, 2023	225.97	225.97	217.73	218.87	341,974	-6.89(-3.05%)

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.