Indicators

Idex Corp (NY: IEX )

222.07 +0.32 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	237.09	237.68	235.38	235.90	651,387	-0.78(-0.33%)
Feb 28, 2024	236.32	237.65	235.96	236.68	331,235	+0.63(+0.27%)
Feb 27, 2024	236.78	236.99	234.73	236.05	228,795	-0.01(-0.00%)
Feb 26, 2024	236.55	237.27	235.44	236.06	422,093	-0.99(-0.42%)
Feb 23, 2024	236.00	237.14	235.12	237.05	223,319	+1.92(+0.82%)
Feb 22, 2024	234.30	235.77	232.97	235.13	346,889	+1.70(+0.73%)
Feb 21, 2024	232.54	234.59	229.77	233.43	525,139	+3.08(+1.34%)
Feb 20, 2024	228.27	230.45	226.30	230.35	537,749	+2.88(+1.27%)
Feb 16, 2024	227.94	229.50	226.19	227.47	785,443	-0.21(-0.09%)
Feb 15, 2024	227.76	228.77	225.46	227.68	496,321	+0.66(+0.29%)
Feb 14, 2024	224.99	227.18	223.52	227.02	359,563	+2.75(+1.23%)
Feb 13, 2024	225.09	225.44	222.70	224.27	424,384	-2.70(-1.19%)
Feb 12, 2024	228.10	229.39	226.82	226.97	490,742	-1.23(-0.54%)
Feb 09, 2024	225.83	228.28	225.22	228.20	460,037	+2.37(+1.05%)
Feb 08, 2024	225.70	226.46	222.03	225.83	657,150	+3.41(+1.53%)
Feb 07, 2024	222.54	227.54	212.96	222.42	1,360,582	+3.53(+1.61%)
Feb 06, 2024	218.40	220.07	217.09	218.89	459,317	+0.67(+0.31%)
Feb 05, 2024	218.83	219.90	216.81	218.22	367,904	-2.50(-1.13%)
Feb 02, 2024	219.31	222.15	218.84	220.72	463,500	+0.54(+0.25%)

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.