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 (%)
May 29, 2009	18.98	19.09	18.59	18.98	509,948	+0.04(+0.21%)
May 28, 2009	19.19	19.19	18.50	18.93	372,063	-0.16(-0.85%)
May 27, 2009	19.21	19.63	18.92	19.10	993,560	-0.14(-0.72%)
May 26, 2009	18.54	19.50	18.54	19.24	925,603	+0.46(+2.47%)
May 22, 2009	18.89	19.24	18.69	18.77	393,956	-0.06(-0.30%)
May 21, 2009	19.14	19.21	18.62	18.83	734,154	-0.50(-2.57%)
May 20, 2009	19.81	20.20	19.30	19.32	598,510	-0.45(-2.26%)
May 19, 2009	19.74	19.95	19.41	19.77	691,026	+0.05(+0.25%)
May 18, 2009	19.58	19.76	19.21	19.72	705,690	+0.41(+2.10%)
May 15, 2009	19.21	19.66	19.12	19.32	483,014	+0.08(+0.42%)
May 14, 2009	19.37	19.54	19.06	19.24	612,057	-0.02(-0.08%)
May 13, 2009	19.99	20.06	19.19	19.25	606,109	-1.06(-5.24%)
May 12, 2009	20.88	21.10	19.96	20.32	658,445	-0.41(-1.96%)
May 11, 2009	20.84	21.27	20.67	20.72	920,565	-0.31(-1.47%)
May 08, 2009	20.57	21.07	20.26	21.03	664,200	+0.91(+4.52%)
May 07, 2009	20.91	20.91	20.07	20.12	472,848	-0.61(-2.94%)
May 06, 2009	20.81	20.88	20.21	20.73	567,806	+0.08(+0.39%)
May 05, 2009	20.86	21.04	20.36	20.65	584,592	-0.23(-1.09%)
May 04, 2009	20.70	20.88	20.60	20.88	669,332	+0.74(+3.67%)

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.