Indicators

Idex Corp (NY: IEX )

217.12 -2.67 (-1.21%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	38.91	39.25	38.91	39.10	197,909	+0.29(+0.75%)
Apr 28, 2011	38.80	39.10	38.68	38.81	279,939	-0.12(-0.30%)
Apr 27, 2011	39.41	39.41	38.55	38.93	476,085	-0.31(-0.79%)
Apr 26, 2011	39.22	39.59	39.09	39.24	726,998	+0.30(+0.77%)
Apr 25, 2011	39.13	39.22	38.50	38.94	594,509	-0.01(-0.02%)
Apr 21, 2011	37.92	39.40	37.90	38.95	712,213	+1.83(+4.92%)
Apr 20, 2011	36.96	37.19	36.85	37.12	780,177	+0.74(+2.04%)
Apr 19, 2011	36.21	36.41	36.01	36.38	292,298	+0.37(+1.02%)
Apr 18, 2011	35.96	36.05	35.43	36.01	475,467	-0.56(-1.53%)
Apr 15, 2011	36.40	36.80	36.25	36.57	240,817	+0.20(+0.55%)
Apr 14, 2011	35.76	36.55	35.75	36.37	644,151	+0.33(+0.92%)
Apr 13, 2011	36.17	36.29	35.88	36.04	342,054	+0.06(+0.16%)
Apr 12, 2011	36.11	36.21	35.75	35.98	338,173	-0.37(-1.01%)
Apr 11, 2011	36.75	36.88	36.16	36.34	301,440	-0.46(-1.24%)
Apr 08, 2011	37.25	37.36	36.59	36.80	364,858	-0.28(-0.76%)
Apr 07, 2011	37.51	37.75	37.04	37.08	863,222	-0.51(-1.37%)
Apr 06, 2011	37.66	37.86	37.40	37.60	834,210	+0.11(+0.29%)
Apr 05, 2011	37.76	37.99	37.22	37.49	1,005,099	+0.43(+1.16%)
Apr 04, 2011	36.82	37.09	36.70	37.06	498,371	+0.16(+0.43%)

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.