Indicators

Idex Corp (NY: IEX )

203.87 +0.96 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	149.97	152.58	148.85	152.30	562,968	+1.82(+1.21%)
May 28, 2020	153.55	153.84	150.03	150.49	688,182	-1.66(-1.09%)
May 27, 2020	150.41	152.25	148.59	152.15	532,654	+3.94(+2.66%)
May 26, 2020	147.36	150.07	146.88	148.21	417,383	+4.44(+3.08%)
May 22, 2020	144.83	145.20	142.22	143.78	400,984	-1.06(-0.73%)
May 21, 2020	145.20	145.75	143.05	144.84	394,268	-0.77(-0.53%)
May 20, 2020	146.15	147.89	145.27	145.61	420,847	+1.17(+0.81%)
May 19, 2020	147.37	148.51	144.24	144.45	460,930	-3.33(-2.25%)
May 18, 2020	145.70	148.73	145.70	147.77	473,711	+5.94(+4.18%)
May 15, 2020	141.57	146.11	141.37	141.84	2,343,433	-0.58(-0.41%)
May 14, 2020	138.01	142.62	135.57	142.42	787,853	+2.61(+1.87%)
May 13, 2020	140.64	141.75	137.44	139.81	602,449	-1.21(-0.86%)
May 12, 2020	146.63	146.63	140.95	141.02	364,839	-5.23(-3.58%)
May 11, 2020	145.80	146.57	143.68	146.25	516,469	-1.09(-0.74%)
May 08, 2020	148.40	150.45	146.31	147.34	503,468	+1.24(+0.85%)
May 07, 2020	146.76	147.82	145.61	146.10	470,652	+1.62(+1.12%)
May 06, 2020	145.13	145.80	143.10	144.48	538,045	-0.08(-0.05%)
May 05, 2020	145.49	146.54	144.28	144.55	364,027	+1.09(+0.76%)
May 04, 2020	142.86	143.59	140.41	143.46	426,658	-0.63(-0.44%)

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.