Idex Corp (NY: IEX )

214.75 +0.73 (+0.34%)
Streaming Delayed Price Updated: 11:12 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 71.96 72.60 71.61 72.35 708,287 -0.10(-0.14%)
Jan 29, 2015 70.27 72.64 69.44 72.45 481,511 +0.31(+0.43%)
Jan 28, 2015 72.89 73.25 71.79 72.14 470,922 -0.38(-0.52%)
Jan 27, 2015 72.65 72.77 71.94 72.52 404,434 -1.32(-1.79%)
Jan 26, 2015 72.98 73.87 72.38 73.84 324,851 +0.71(+0.97%)
Jan 23, 2015 73.52 73.64 72.89 73.13 256,661 -0.48(-0.65%)
Jan 22, 2015 73.39 73.70 72.43 73.61 239,435 +0.75(+1.03%)
Jan 21, 2015 71.99 73.09 71.73 72.86 263,046 +0.72(+1.00%)
Jan 20, 2015 72.15 72.63 71.22 72.14 322,802 -0.02(-0.03%)
Jan 16, 2015 71.30 72.24 70.82 72.16 340,732 +0.71(+0.99%)
Jan 15, 2015 72.83 73.12 71.41 71.45 344,145 -1.10(-1.52%)
Jan 14, 2015 71.97 72.84 71.83 72.55 274,263 -0.51(-0.70%)
Jan 13, 2015 73.22 74.57 72.13 73.06 438,937 -0.75(-1.02%)
Jan 12, 2015 75.17 75.45 73.71 73.81 535,530 -1.27(-1.69%)
Jan 09, 2015 76.04 76.12 75.03 75.08 262,716 -0.94(-1.24%)
Jan 08, 2015 75.17 76.11 75.01 76.02 218,090 +1.21(+1.62%)
Jan 07, 2015 74.93 75.08 74.11 74.81 369,306 +0.50(+0.67%)
Jan 06, 2015 75.83 76.31 73.60 74.31 718,193 -1.58(-2.08%)
Jan 05, 2015 77.02 77.25 75.77 75.89 421,043 -1.99(-2.56%)
Jan 02, 2015 78.12 78.42 76.83 77.88 279,184 +0.04(+0.05%)
Dec 31, 2014 78.34 77.84 77.84 77.84 393,500 -0.49(-0.63%)
Dec 30, 2014 78.48 78.89 78.00 78.33 238,409 -0.40(-0.51%)
Dec 29, 2014 78.37 78.97 78.29 78.73 182,555 +0.32(+0.41%)
Dec 26, 2014 78.42 78.80 78.34 78.41 143,138 +0.31(+0.40%)
Dec 24, 2014 78.25 78.10 78.10 78.10 91,700 -0.13(-0.17%)
Dec 23, 2014 77.93 78.45 77.54 78.23 240,987 +0.74(+0.95%)
Dec 22, 2014 77.27 77.54 76.63 77.49 266,535 +0.48(+0.62%)
Dec 19, 2014 76.37 77.34 76.21 77.01 862,165 +0.78(+1.02%)
Dec 18, 2014 75.80 76.45 75.16 76.23 348,207 +1.78(+2.39%)
Dec 17, 2014 73.85 74.61 72.55 74.45 770,788 +0.83(+1.13%)
Dec 16, 2014 72.90 74.40 72.86 73.62 763,663 +0.37(+0.51%)
Dec 15, 2014 74.99 75.02 73.07 73.25 597,948 -1.31(-1.76%)
Dec 12, 2014 74.85 75.11 74.31 74.56 531,956 -1.00(-1.32%)
Dec 11, 2014 75.50 76.32 75.31 75.56 403,492 +0.36(+0.48%)
Dec 10, 2014 76.29 76.43 74.62 75.20 592,272 -1.78(-2.31%)
Dec 09, 2014 75.84 77.03 75.56 76.98 553,121 +0.33(+0.43%)
Dec 08, 2014 76.61 77.16 76.22 76.65 622,611 -0.30(-0.39%)
Dec 05, 2014 76.86 77.17 76.64 76.95 312,956 +0.15(+0.20%)
Dec 04, 2014 76.93 77.13 76.42 76.80 272,570 -0.35(-0.45%)
Dec 03, 2014 76.00 77.33 75.89 77.15 295,094 +1.08(+1.42%)
Dec 02, 2014 75.79 76.36 75.61 76.07 286,953 +0.35(+0.46%)
Dec 01, 2014 76.45 76.45 75.43 75.72 320,886 -1.09(-1.42%)
Nov 28, 2014 77.99 77.99 76.39 76.81 348,938 -0.75(-0.97%)
Nov 26, 2014 77.80 77.56 77.56 77.56 169,200 -0.32(-0.41%)
Nov 25, 2014 78.01 78.25 77.44 77.88 308,890 +0.19(+0.24%)
Nov 24, 2014 77.49 77.72 77.23 77.69 191,879 +0.48(+0.62%)
Nov 21, 2014 77.59 77.87 76.96 77.21 290,972 +0.63(+0.82%)
Nov 20, 2014 75.73 76.71 75.73 76.58 267,718 +0.16(+0.21%)
Nov 19, 2014 76.85 77.09 75.80 76.42 493,658 -0.66(-0.86%)
Nov 18, 2014 76.69 77.53 76.61 77.08 487,806 +0.48(+0.63%)
Nov 17, 2014 76.13 76.67 75.72 76.60 450,073 +0.37(+0.49%)
Nov 14, 2014 75.69 76.52 75.69 76.23 440,664 +0.42(+0.55%)
Nov 13, 2014 76.46 76.49 75.52 75.81 544,750 -0.66(-0.86%)
Nov 12, 2014 75.35 76.51 75.14 76.47 372,857 +0.58(+0.76%)
Nov 11, 2014 75.59 75.98 75.12 75.89 322,218 +0.36(+0.48%)
Nov 10, 2014 75.00 75.60 74.64 75.53 410,480 +0.54(+0.72%)
Nov 07, 2014 75.03 75.76 74.66 74.99 531,086 +0.24(+0.32%)
Nov 06, 2014 74.33 75.02 74.33 74.75 389,385 +0.42(+0.57%)
Nov 05, 2014 74.48 74.89 74.06 74.33 340,486 +0.35(+0.47%)
Nov 04, 2014 74.57 74.60 73.75 73.98 366,829 -0.87(-1.16%)
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.