Indicators

Idex Corp (NY: IEX )

208.64 +3.44 (+1.68%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.38	16.07	15.12	15.70	0	+0.20(+1.26%)
Feb 26, 2009	16.05	16.16	15.45	15.51	625,147	-0.36(-2.25%)
Feb 25, 2009	16.09	16.19	15.51	15.86	609,407	-0.37(-2.30%)
Feb 24, 2009	15.73	16.34	15.49	16.24	766,350	+0.60(+3.85%)
Feb 23, 2009	16.85	17.00	15.57	15.64	855,737	-1.06(-6.33%)
Feb 20, 2009	16.37	16.92	16.27	16.69	0	+0.03(+0.20%)
Feb 19, 2009	17.06	17.46	16.61	16.66	770,803	-0.28(-1.68%)
Feb 18, 2009	17.49	17.49	16.73	16.94	891,414	-0.48(-2.75%)
Feb 17, 2009	17.36	17.69	17.11	17.42	1,057,106	-0.66(-3.64%)
Feb 13, 2009	17.90	18.52	17.90	18.08	773,621	+0.23(+1.27%)
Feb 12, 2009	16.97	17.91	16.94	17.85	1,470,713	+0.52(+3.00%)
Feb 11, 2009	17.71	17.77	17.08	17.33	856,228	-0.05(-0.28%)
Feb 10, 2009	17.88	18.06	17.15	17.38	1,300,354	-0.72(-3.95%)
Feb 09, 2009	18.52	18.58	17.91	18.10	916,719	-0.28(-1.55%)
Feb 06, 2009	17.74	18.55	17.58	18.38	788,609	+0.90(+5.16%)
Feb 05, 2009	17.27	17.94	15.48	17.48	3,564,161	-1.27(-6.76%)
Feb 04, 2009	18.70	19.67	18.63	18.75	1,195,701	+0.11(+0.61%)
Feb 03, 2009	18.58	18.71	18.28	18.63	813,075	+0.01(+0.04%)

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.