Indicators

Idex Corp (NY: IEX )

222.33 +0.09 (+0.04%)

Official Closing 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 (%)
Dec 31, 2007	30.10	30.10	29.22	29.36	410,291	-0.77(-2.56%)
Dec 28, 2007	29.81	30.13	29.34	30.13	512,772	+0.76(+2.57%)
Dec 27, 2007	29.70	29.99	29.30	29.38	280,443	-0.28(-0.96%)
Dec 26, 2007	29.95	30.38	28.98	29.66	1,009,321	-0.59(-1.96%)
Dec 24, 2007	30.03	30.25	29.74	30.25	142,990	+0.35(+1.17%)
Dec 21, 2007	30.38	30.38	29.53	29.91	695,085	+0.47(+1.60%)
Dec 20, 2007	29.17	29.43	28.79	29.43	413,220	+0.43(+1.49%)
Dec 19, 2007	28.49	29.13	28.37	29.00	392,547	+0.38(+1.33%)
Dec 18, 2007	28.50	28.69	28.20	28.62	343,079	+0.35(+1.24%)
Dec 17, 2007	29.04	29.19	28.19	28.27	353,661	-0.80(-2.74%)
Dec 14, 2007	29.88	29.88	29.06	29.07	441,523	-0.92(-3.06%)
Dec 13, 2007	29.43	30.07	29.28	29.99	401,653	+0.47(+1.60%)
Dec 12, 2007	30.23	30.30	29.28	29.52	377,682	+0.04(+0.14%)
Dec 11, 2007	30.81	30.88	29.39	29.47	409,159	-1.24(-4.02%)
Dec 10, 2007	30.62	30.88	30.30	30.71	493,083	+0.18(+0.59%)
Dec 07, 2007	30.45	30.77	30.19	30.53	259,647	+0.20(+0.67%)
Dec 06, 2007	29.03	30.42	28.96	30.33	285,612	+1.15(+3.96%)
Dec 05, 2007	28.95	29.33	28.84	29.17	245,188	+0.52(+1.82%)
Dec 04, 2007	28.29	28.96	28.14	28.65	410,027	+0.18(+0.63%)

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.