Indicators

Idex Corp (NY: IEX )

202.91 +1.12 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	35.89	36.06	35.17	35.31	2,948,278	-0.46(-1.28%)
Feb 28, 2012	35.86	36.05	35.44	35.76	394,773	-0.11(-0.31%)
Feb 27, 2012	35.47	36.08	35.26	35.87	462,041	-0.03(-0.07%)
Feb 24, 2012	36.11	36.23	35.83	35.90	422,494	-0.25(-0.70%)
Feb 23, 2012	35.93	36.23	35.77	36.15	208,521	+0.16(+0.45%)
Feb 22, 2012	36.07	36.31	35.82	35.99	192,236	-0.21(-0.58%)
Feb 21, 2012	36.13	36.29	35.89	36.20	311,384	+0.11(+0.30%)
Feb 17, 2012	36.30	36.31	36.00	36.09	254,552	-0.14(-0.37%)
Feb 16, 2012	35.90	36.30	35.83	36.23	353,244	+0.32(+0.89%)
Feb 15, 2012	36.44	36.45	35.69	35.91	472,039	-0.03(-0.07%)
Feb 14, 2012	35.66	36.18	35.59	35.93	419,956	+0.05(+0.14%)
Feb 13, 2012	35.47	35.90	35.31	35.88	574,399	+0.78(+2.21%)
Feb 10, 2012	35.38	35.46	34.94	35.10	765,086	-0.84(-2.33%)
Feb 09, 2012	35.21	35.96	35.18	35.94	544,239	+0.69(+1.97%)
Feb 08, 2012	35.73	35.81	35.20	35.25	627,731	-0.28(-0.78%)
Feb 07, 2012	35.37	35.82	32.14	35.52	580,400	-0.54(-1.50%)
Feb 06, 2012	35.78	36.09	35.74	36.07	403,719	+0.05(+0.14%)
Feb 03, 2012	35.78	36.22	35.55	36.01	680,564	+0.73(+2.08%)
Feb 02, 2012	35.06	35.31	34.94	35.28	574,411	+0.16(+0.46%)

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.