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 (%)
Jun 28, 2019	160.88	162.84	159.63	162.47	1,245,359	+2.41(+1.50%)
Jun 27, 2019	159.09	160.45	158.37	160.06	536,057	+1.25(+0.79%)
Jun 26, 2019	158.12	159.48	157.64	158.81	489,121	+0.79(+0.50%)
Jun 25, 2019	156.95	158.85	155.93	158.01	574,935	+1.46(+0.93%)
Jun 24, 2019	158.82	158.82	156.35	156.55	407,591	-1.58(-1.00%)
Jun 21, 2019	155.94	158.28	155.06	158.13	801,314	+1.34(+0.85%)
Jun 20, 2019	156.50	156.79	155.34	156.79	561,824	+1.96(+1.27%)
Jun 19, 2019	154.10	154.82	152.62	154.82	301,549	+1.09(+0.71%)
Jun 18, 2019	152.31	154.35	151.87	153.74	453,791	+2.84(+1.88%)
Jun 17, 2019	150.96	151.57	149.81	150.90	325,322	+0.19(+0.13%)
Jun 14, 2019	151.22	151.36	149.23	150.71	305,141	-0.56(-0.37%)
Jun 13, 2019	151.84	151.89	149.41	151.27	297,798	-0.03(-0.02%)
Jun 12, 2019	152.92	154.12	150.40	151.29	350,670	-1.69(-1.10%)
Jun 11, 2019	155.28	156.41	152.84	152.98	357,186	-0.92(-0.60%)
Jun 10, 2019	153.09	154.28	151.98	153.91	458,642	+1.41(+0.92%)
Jun 07, 2019	150.61	152.88	149.77	152.50	634,970	+3.11(+2.09%)
Jun 06, 2019	149.12	149.69	147.61	149.39	192,433	+0.16(+0.11%)
Jun 05, 2019	149.26	150.05	146.25	149.23	422,793	+0.56(+0.37%)
Jun 04, 2019	146.22	148.74	145.56	148.67	223,132	+3.78(+2.61%)

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.