Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 244.39 244.94 243.05 243.27 243,968 -1.07(-0.44%)
Mar 27, 2024 242.98 244.47 241.42 244.34 321,330 +2.99(+1.24%)
Mar 26, 2024 241.00 242.86 240.51 241.34 277,192 +0.12(+0.05%)
Mar 25, 2024 243.26 243.33 241.12 241.22 228,630 -1.89(-0.78%)
Mar 22, 2024 245.29 245.60 242.30 243.12 170,549 -1.99(-0.81%)
Mar 21, 2024 240.38 245.29 239.74 245.11 499,024 +4.96(+2.07%)
Mar 20, 2024 238.89 240.86 238.88 240.15 252,059 +0.86(+0.36%)
Mar 19, 2024 240.16 241.15 239.10 239.29 336,485 -0.53(-0.22%)
Mar 18, 2024 240.17 241.74 239.78 239.82 308,996 +0.59(+0.25%)
Mar 15, 2024 237.86 241.43 237.86 239.23 919,508 -1.38(-0.57%)
Mar 14, 2024 240.54 240.99 238.33 240.61 362,844 +0.54(+0.22%)
Mar 13, 2024 240.16 240.44 238.71 240.07 236,736 +0.05(+0.02%)
Mar 12, 2024 238.39 240.24 237.32 240.02 217,186 +1.69(+0.71%)
Mar 11, 2024 237.18 238.57 235.52 238.32 236,212 +0.47(+0.20%)
Mar 08, 2024 239.24 239.41 237.11 237.86 181,977 -0.14(-0.06%)
Mar 07, 2024 238.06 239.11 236.97 238.00 175,916 +1.63(+0.69%)
Mar 06, 2024 235.31 237.42 234.31 236.36 320,451 +1.74(+0.74%)
Mar 05, 2024 236.94 238.10 233.95 234.62 305,437 -2.27(-0.96%)
Mar 04, 2024 238.24 239.32 236.67 236.89 291,590 -1.84(-0.77%)
Mar 01, 2024 235.41 239.19 235.06 238.73 370,433 +3.56(+1.51%)
Feb 29, 2024 236.36 236.95 234.66 235.17 653,397 -0.78(-0.33%)
Feb 28, 2024 235.59 236.92 235.24 235.95 332,257 +0.63(+0.27%)
Feb 27, 2024 236.05 236.26 234.01 235.32 229,501 -0.01(-0.00%)
Feb 26, 2024 235.82 236.54 234.72 235.33 423,396 -0.99(-0.42%)
Feb 23, 2024 235.27 236.41 234.40 236.32 224,008 +1.91(+0.82%)
Feb 22, 2024 233.58 235.04 232.25 234.41 347,959 +1.69(+0.73%)
Feb 21, 2024 231.82 233.86 229.06 232.71 526,760 +3.07(+1.34%)
Feb 20, 2024 227.57 229.74 225.60 229.64 539,409 +2.87(+1.27%)
Feb 16, 2024 227.24 228.79 225.49 226.77 787,867 -0.21(-0.09%)
Feb 15, 2024 227.06 228.07 224.77 226.98 497,853 +0.66(+0.29%)
Feb 14, 2024 224.30 226.48 222.83 226.32 360,673 +2.74(+1.23%)
Feb 13, 2024 224.40 224.75 222.01 223.58 425,694 -2.69(-1.19%)
Feb 12, 2024 227.40 228.68 226.12 226.27 492,256 -1.23(-0.54%)
Feb 09, 2024 225.13 227.58 224.53 227.50 461,457 +2.36(+1.05%)
Feb 08, 2024 225.00 225.76 221.35 225.13 659,178 +3.40(+1.53%)
Feb 07, 2024 221.85 226.84 212.31 221.74 1,364,782 +3.52(+1.61%)
Feb 06, 2024 217.73 219.39 216.42 218.22 460,734 +0.67(+0.31%)
Feb 05, 2024 218.16 219.22 216.14 217.55 369,039 -2.49(-1.13%)
Feb 02, 2024 218.63 221.47 218.17 220.04 464,930 +0.54(+0.25%)
Feb 01, 2024 212.34 221.96 211.34 219.50 922,834 +8.65(+4.10%)
Jan 31, 2024 213.74 214.06 210.84 210.85 614,172 -2.16(-1.02%)
Jan 30, 2024 210.68 213.69 210.60 213.01 330,117 +1.51(+0.72%)
Jan 29, 2024 207.88 211.52 207.26 211.50 418,710 +2.99(+1.43%)
Jan 26, 2024 207.14 208.76 207.08 208.51 281,627 +1.37(+0.66%)
Jan 25, 2024 206.61 207.24 204.36 207.14 305,277 +2.08(+1.02%)
Jan 24, 2024 209.73 210.85 204.96 205.06 467,157 -3.52(-1.69%)
Jan 23, 2024 207.95 208.70 206.07 208.58 269,137 +1.77(+0.86%)
Jan 22, 2024 207.81 208.53 206.18 206.80 286,972 +0.40(+0.19%)
Jan 19, 2024 205.07 206.91 203.76 206.40 293,550 +1.70(+0.83%)
Jan 18, 2024 204.43 205.18 202.23 204.70 380,916 +0.29(+0.14%)
Jan 17, 2024 203.42 205.75 203.42 204.41 451,272 -0.73(-0.35%)
Jan 16, 2024 204.92 205.69 202.75 205.14 383,871 -1.14(-0.55%)
Jan 12, 2024 209.07 210.47 205.75 206.27 278,910 -1.66(-0.80%)
Jan 11, 2024 208.43 208.43 204.84 207.94 229,682 -0.40(-0.19%)
Jan 10, 2024 208.23 209.22 207.47 208.34 255,674 -0.36(-0.17%)
Jan 09, 2024 208.45 208.96 206.64 208.69 228,774 -0.84(-0.40%)
Jan 08, 2024 209.65 209.65 206.61 209.53 282,787 -0.36(-0.17%)
Jan 05, 2024 209.84 211.38 208.86 209.89 405,583 +0.00(+0.00%)
Jan 04, 2024 211.07 212.61 209.84 209.89 703,376 -1.09(-0.52%)
Jan 03, 2024 212.66 214.12 210.57 210.98 479,856 -2.75(-1.29%)
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.