Indicators

Idex Corp (NY: IEX )

222.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.63	18.06	17.45	17.77	648,083	+0.25(+1.44%)
Mar 30, 2009	17.75	17.93	17.22	17.52	865,248	-1.58(-8.29%)
Mar 26, 2009	18.11	19.12	18.10	19.10	758,807	+1.06(+5.85%)
Mar 25, 2009	17.95	18.32	17.53	18.05	994,883	+0.16(+0.91%)
Mar 24, 2009	18.02	18.39	17.86	17.89	701,101	-0.37(-2.00%)
Mar 23, 2009	17.63	18.25	17.62	18.25	767,839	+1.37(+8.14%)
Mar 20, 2009	17.21	17.33	16.74	16.88	1,345,448	-0.16(-0.95%)
Mar 19, 2009	17.13	17.36	16.92	17.04	808,018	+0.02(+0.14%)
Mar 18, 2009	16.17	17.17	15.84	17.02	1,021,592	+0.80(+4.91%)
Mar 17, 2009	15.72	16.22	15.51	16.22	684,133	+0.45(+2.83%)
Mar 16, 2009	15.75	16.20	15.61	15.77	652,700	+0.12(+0.78%)
Mar 13, 2009	15.61	15.84	15.38	15.65	0	+0.16(+1.05%)
Mar 12, 2009	15.09	15.57	14.95	15.49	760,092	+0.28(+1.82%)
Mar 11, 2009	14.74	15.35	14.55	15.21	954,084	+0.59(+4.06%)
Mar 10, 2009	13.92	14.62	13.92	14.62	885,290	+1.02(+7.47%)
Mar 09, 2009	14.15	14.15	13.55	13.60	1,039,133	-0.64(-4.51%)
Mar 06, 2009	14.46	16.24	13.89	14.25	0	+0.22(+1.56%)
Mar 05, 2009	14.73	14.93	14.03	14.03	830,581	-1.06(-7.05%)
Mar 04, 2009	14.68	15.37	14.53	15.09	784,823	+0.65(+4.50%)

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.