Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idex Corp (NY: IEX )

222.07 +0.32 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 132.51 134.41 129.16 131.94 1,114,108 +1.18(+0.90%)
Mar 30, 2020 126.53 131.44 121.78 130.76 984,963 +5.44(+4.35%)
Mar 27, 2020 117.18 128.19 116.18 125.32 900,450 +5.13(+4.27%)
Mar 26, 2020 115.09 121.78 111.79 120.19 1,536,725 +6.16(+5.40%)
Mar 25, 2020 114.48 119.47 113.24 114.03 1,388,750 -0.60(-0.52%)
Mar 24, 2020 114.95 116.01 111.06 114.63 1,417,398 +5.10(+4.66%)
Mar 23, 2020 110.48 114.88 104.82 109.53 989,147 -1.75(-1.57%)
Mar 20, 2020 119.80 119.80 109.67 111.27 1,116,507 -6.57(-5.58%)
Mar 19, 2020 108.31 119.34 106.58 117.85 1,346,272 +8.94(+8.21%)
Mar 18, 2020 105.00 114.24 99.88 108.90 1,101,347 -11.43(-9.50%)
Mar 17, 2020 113.04 120.70 111.92 120.33 1,004,596 +9.80(+8.87%)
Mar 16, 2020 111.45 117.94 109.87 110.53 854,193 -14.47(-11.58%)
Mar 13, 2020 125.04 125.04 116.51 125.00 1,240,971 +7.37(+6.26%)
Mar 12, 2020 120.07 129.15 117.00 117.64 1,155,537 -11.21(-8.70%)
Mar 11, 2020 134.07 134.45 127.98 128.84 544,974 -9.15(-6.63%)
Mar 10, 2020 133.69 138.05 130.83 137.99 811,093 +8.37(+6.46%)
Mar 09, 2020 129.87 134.53 126.86 129.62 972,655 -10.08(-7.21%)
Mar 06, 2020 137.82 140.06 136.13 139.70 532,398 -1.88(-1.33%)
Mar 05, 2020 142.91 144.60 141.27 141.59 670,713 -5.44(-3.70%)
Mar 04, 2020 145.37 147.38 143.18 147.02 582,677 +4.28(+3.00%)
Mar 03, 2020 146.38 149.18 142.17 142.74 628,466 -3.46(-2.37%)
Mar 02, 2020 142.67 146.87 141.91 146.20 1,048,137 +4.82(+3.41%)
Feb 28, 2020 141.67 145.19 139.06 141.38 1,025,018 -3.97(-2.73%)
Feb 27, 2020 149.51 151.86 145.35 145.35 697,668 -6.84(-4.49%)
Feb 26, 2020 156.71 157.16 152.18 152.19 581,119 -3.37(-2.17%)
Feb 25, 2020 162.52 162.53 154.70 155.56 475,296 -6.31(-3.90%)
Feb 24, 2020 161.47 162.98 160.22 161.87 408,987 -3.73(-2.26%)
Feb 21, 2020 164.93 166.11 164.10 165.60 242,122 -0.22(-0.13%)
Feb 20, 2020 165.35 167.24 164.92 165.82 360,974 +0.04(+0.02%)
Feb 19, 2020 167.98 168.13 165.77 165.78 296,314 -1.35(-0.81%)
Feb 18, 2020 166.49 167.74 165.53 167.13 315,693 +0.15(+0.09%)
Feb 14, 2020 166.96 167.51 166.25 166.98 446,351 +0.10(+0.06%)
Feb 13, 2020 167.79 168.61 166.61 166.88 303,207 -2.03(-1.20%)
Feb 12, 2020 168.93 170.18 168.32 168.91 366,419 +0.73(+0.43%)
Feb 11, 2020 166.83 170.10 166.83 168.18 328,057 +1.51(+0.91%)
Feb 10, 2020 162.97 166.99 162.97 166.67 364,443 +2.98(+1.82%)
Feb 07, 2020 162.58 163.89 162.21 163.69 513,451 +0.15(+0.09%)
Feb 06, 2020 163.34 163.77 161.04 163.54 348,462 +0.74(+0.45%)
Feb 05, 2020 162.68 164.03 161.92 162.80 572,816 +1.27(+0.79%)
Feb 04, 2020 160.53 162.35 160.09 161.53 539,925 +3.85(+2.44%)
Feb 03, 2020 157.71 159.56 157.31 157.68 400,653 +1.16(+0.74%)
Jan 31, 2020 157.38 158.17 155.80 156.53 509,264 -1.98(-1.25%)
Jan 30, 2020 155.59 160.13 151.60 158.50 904,897 -5.94(-3.61%)
Jan 29, 2020 164.44 166.26 163.96 164.44 273,605 +0.82(+0.50%)
Jan 28, 2020 163.05 165.05 162.44 163.62 512,968 +1.43(+0.88%)
Jan 27, 2020 162.00 163.15 160.96 162.19 499,851 -2.25(-1.37%)
Jan 24, 2020 166.34 166.34 163.38 164.44 248,298 -1.53(-0.92%)
Jan 23, 2020 164.64 166.19 163.88 165.97 425,778 +0.71(+0.43%)
Jan 22, 2020 167.94 168.72 165.08 165.27 360,510 -1.78(-1.06%)
Jan 21, 2020 167.07 168.10 166.77 167.04 367,254 -0.95(-0.56%)
Jan 17, 2020 168.50 168.80 167.44 167.99 349,314 +0.17(+0.10%)
Jan 16, 2020 166.49 167.85 165.70 167.82 381,052 +2.44(+1.47%)
Jan 15, 2020 164.99 166.67 164.77 165.38 276,686 +0.63(+0.38%)
Jan 14, 2020 164.99 166.02 164.12 164.75 323,767 -0.36(-0.22%)
Jan 13, 2020 164.41 165.80 164.14 165.11 324,799 +1.21(+0.74%)
Jan 10, 2020 165.90 165.90 163.55 163.90 271,168 -1.73(-1.05%)
Jan 09, 2020 164.80 166.12 164.43 165.64 255,075 +1.63(+0.99%)
Jan 08, 2020 163.08 164.55 162.49 164.01 374,981 +1.30(+0.80%)
Jan 07, 2020 164.19 164.26 162.57 162.70 391,229 -2.03(-1.23%)
Jan 06, 2020 164.18 164.76 162.63 164.73 304,255 +0.17(+0.10%)
Jan 03, 2020 162.80 164.68 162.34 164.56 324,499 -0.51(-0.31%)
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.