IDEX Corporation Common Stock (NY: IEX )

239.66 +2.17 (+0.91%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 232.63 234.31 232.15 233.52 476,655 +0.88(+0.38%)
Dec 30, 2021 233.80 234.23 232.27 232.64 296,558 -0.40(-0.17%)
Dec 29, 2021 232.80 233.89 231.31 233.03 383,836 +0.85(+0.37%)
Dec 28, 2021 230.20 232.54 230.18 232.19 173,717 +1.33(+0.58%)
Dec 27, 2021 228.96 231.04 228.00 230.85 277,252 +2.94(+1.29%)
Dec 23, 2021 227.12 229.94 227.11 227.91 360,249 +1.57(+0.69%)
Dec 22, 2021 226.05 228.54 225.13 226.34 281,454 +0.58(+0.26%)
Dec 21, 2021 222.67 226.03 222.25 225.75 292,108 +4.91(+2.22%)
Dec 20, 2021 223.84 224.62 219.43 220.84 560,113 -5.18(-2.29%)
Dec 17, 2021 235.59 236.56 225.19 226.02 806,285 -10.64(-4.50%)
Dec 16, 2021 235.95 237.48 234.50 236.66 340,449 +1.67(+0.71%)
Dec 15, 2021 231.91 235.40 230.47 234.99 287,802 +3.63(+1.57%)
Dec 14, 2021 233.18 233.84 230.10 231.37 202,690 -2.36(-1.01%)
Dec 13, 2021 233.49 234.58 231.62 233.73 224,065 +0.24(+0.10%)
Dec 10, 2021 233.12 234.00 232.07 233.49 195,893 +0.93(+0.40%)
Dec 09, 2021 233.62 234.20 232.56 232.56 183,598 -1.72(-0.73%)
Dec 08, 2021 232.43 234.45 231.03 234.28 175,401 +1.93(+0.83%)
Dec 07, 2021 233.80 235.67 231.82 232.35 290,150 +0.44(+0.19%)
Dec 06, 2021 229.36 234.04 227.55 231.91 363,579 +6.32(+2.80%)
Dec 03, 2021 226.31 226.75 223.09 225.59 259,193 +0.08(+0.04%)
Dec 02, 2021 219.19 227.10 218.84 225.50 385,548 +6.98(+3.19%)
Dec 01, 2021 224.39 227.22 218.31 218.53 330,499 -3.40(-1.53%)
Nov 30, 2021 229.92 230.83 220.86 221.93 950,932 -9.71(-4.19%)
Nov 29, 2021 230.27 232.13 227.82 231.64 282,638 +3.44(+1.51%)
Nov 26, 2021 230.45 234.35 227.83 228.20 286,923 -5.07(-2.17%)
Nov 24, 2021 233.01 234.52 232.00 233.27 208,356 -0.30(-0.13%)
Nov 23, 2021 233.21 233.88 230.53 233.57 215,157 +1.04(+0.45%)
Nov 22, 2021 232.13 235.24 232.03 232.53 322,765 +0.89(+0.38%)
Nov 19, 2021 233.71 234.97 231.64 231.64 249,442 -1.40(-0.60%)
Nov 18, 2021 233.54 233.47 232.61 233.04 138,617 -0.32(-0.14%)
Nov 17, 2021 233.19 233.67 231.22 233.36 150,447 -0.34(-0.14%)
Nov 16, 2021 231.97 235.73 231.97 233.70 189,908 +1.87(+0.81%)
Nov 15, 2021 232.95 233.58 230.92 231.83 208,395 -0.43(-0.19%)
Nov 12, 2021 231.78 233.01 230.70 232.26 188,779 +1.45(+0.63%)
Nov 11, 2021 232.57 232.69 229.97 230.81 149,167 -1.94(-0.83%)
Nov 10, 2021 233.26 232.75 146,397 -0.32(-0.14%)
Nov 09, 2021 232.45 233.79 232.15 233.06 207,916 +0.40(+0.17%)
Nov 08, 2021 233.69 233.69 230.46 232.67 226,538 +0.94(+0.41%)
Nov 05, 2021 233.00 233.87 231.01 231.73 260,255 +1.12(+0.48%)
Nov 04, 2021 228.10 231.66 228.10 230.61 219,756 +3.02(+1.33%)
Nov 03, 2021 228.43 229.19 225.10 227.59 245,812 -1.56(-0.68%)
Nov 02, 2021 222.31 229.52 220.71 229.15 471,236 +7.90(+3.57%)
Nov 01, 2021 220.35 221.92 218.59 221.25 291,427 +1.32(+0.60%)
Oct 29, 2021 220.13 223.30 218.47 219.93 336,019 -0.39(-0.18%)
Oct 28, 2021 219.59 221.63 217.41 220.32 348,088 +0.73(+0.33%)
Oct 27, 2021 219.03 225.30 215.29 219.59 685,822 +2.23(+1.03%)
Oct 26, 2021 219.20 217.35 302,824 -1.22(-0.56%)
Oct 25, 2021 218.42 220.39 215.76 218.57 316,136 +0.12(+0.05%)
Oct 22, 2021 218.50 220.28 218.00 218.45 203,738 +0.81(+0.37%)
Oct 21, 2021 214.90 217.79 214.06 217.64 360,342 +2.13(+0.99%)
Oct 20, 2021 216.05 217.44 214.25 215.50 353,681 +1.82(+0.85%)
Oct 19, 2021 212.25 213.84 210.66 213.69 297,406 +2.84(+1.35%)
Oct 18, 2021 209.51 211.67 208.88 210.85 228,614 -0.07(-0.03%)
Oct 15, 2021 212.19 213.23 210.63 210.92 351,634 +0.17(+0.08%)
Oct 14, 2021 204.69 210.86 204.69 210.75 221,629 +7.66(+3.77%)
Oct 13, 2021 204.29 204.29 201.47 203.09 377,167 +0.29(+0.14%)
Oct 12, 2021 204.80 205.43 202.28 202.81 272,636 -1.36(-0.67%)
Oct 11, 2021 208.25 209.42 204.08 204.17 223,273 -4.59(-2.20%)
Oct 08, 2021 210.53 210.96 208.16 208.76 226,024 -1.98(-0.94%)
Oct 07, 2021 210.29 213.33 210.29 210.74 293,133 +2.06(+0.99%)
Oct 06, 2021 206.34 208.85 204.15 208.68 223,620 +0.69(+0.33%)
Oct 05, 2021 206.04 209.73 204.45 207.99 493,398 +2.56(+1.25%)
Oct 04, 2021 206.49 207.31 203.09 205.43 437,888 -1.69(-0.81%)
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.