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 (%)
Sep 30, 2019	155.76	156.67	154.44	155.13	341,387	-0.62(-0.40%)
Sep 27, 2019	156.22	157.42	155.07	155.76	311,737	+0.65(+0.42%)
Sep 26, 2019	155.28	155.75	154.52	155.10	289,908	-0.30(-0.19%)
Sep 25, 2019	153.55	155.80	153.17	155.41	338,648	+1.70(+1.11%)
Sep 24, 2019	155.58	156.11	152.96	153.70	610,239	-1.16(-0.75%)
Sep 23, 2019	154.70	156.10	153.83	154.87	573,540	-0.70(-0.45%)
Sep 20, 2019	158.60	159.18	155.53	155.57	1,977,650	-2.21(-1.40%)
Sep 19, 2019	161.00	161.82	157.69	157.78	517,240	-3.54(-2.19%)
Sep 18, 2019	161.30	161.44	159.26	161.31	417,039	-0.96(-0.59%)
Sep 17, 2019	161.86	163.57	161.28	162.27	365,458	-0.10(-0.06%)
Sep 16, 2019	161.30	163.19	160.75	162.38	360,438	+0.62(+0.38%)
Sep 13, 2019	161.42	162.74	160.72	161.76	421,178	+1.30(+0.81%)
Sep 12, 2019	159.06	160.67	158.67	160.46	369,688	+1.73(+1.09%)
Sep 11, 2019	157.72	158.74	156.22	158.73	420,099	+1.37(+0.87%)
Sep 10, 2019	158.98	158.98	156.07	157.36	495,917	-1.61(-1.01%)
Sep 09, 2019	159.98	160.45	157.85	158.97	383,669	-0.87(-0.54%)
Sep 06, 2019	159.93	160.60	159.13	159.84	465,863	+0.13(+0.08%)
Sep 05, 2019	155.66	159.89	155.66	159.71	604,181	+5.44(+3.53%)
Sep 04, 2019	154.37	154.66	152.92	154.26	322,423	+1.61(+1.05%)

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.