Skip to main content

Idex Corp (NY: IEX )

200.66 +0.38 (+0.19%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 197.75 200.41 196.75 200.29 333,793 +2.06(+1.04%)
Jun 14, 2024 201.10 202.10 194.40 198.23 371,860 -4.69(-2.31%)
Jun 13, 2024 204.95 205.63 201.00 202.92 479,739 -2.87(-1.39%)
Jun 12, 2024 205.03 207.25 205.03 205.79 496,178 +1.92(+0.94%)
Jun 11, 2024 201.95 203.88 201.23 203.87 399,921 +0.96(+0.47%)
Jun 10, 2024 201.25 203.81 201.24 202.91 362,687 +1.12(+0.56%)
Jun 07, 2024 202.84 205.16 201.12 201.79 323,591 -1.61(-0.79%)
Jun 06, 2024 206.77 206.85 203.27 203.40 386,464 -4.14(-1.99%)
Jun 05, 2024 206.80 208.05 204.94 207.54 460,111 +1.44(+0.70%)
Jun 04, 2024 205.71 207.73 205.20 206.10 550,038 -0.01(-0.00%)
Jun 03, 2024 208.67 210.31 203.82 206.11 581,942 -2.53(-1.21%)
May 31, 2024 205.64 208.93 204.86 208.64 1,374,730 +3.44(+1.68%)
May 30, 2024 207.91 209.01 204.84 205.20 1,136,323 -2.11(-1.02%)
May 29, 2024 209.46 210.00 207.10 207.31 378,800 -3.93(-1.86%)
May 28, 2024 215.09 215.44 210.81 211.24 442,307 -3.91(-1.82%)
May 24, 2024 216.08 216.08 213.73 215.15 493,996 -0.39(-0.18%)
May 23, 2024 217.45 217.45 215.06 215.54 419,727 -2.45(-1.12%)
May 22, 2024 217.50 219.41 217.10 217.99 678,940 +0.87(+0.40%)
May 21, 2024 219.17 220.49 216.53 217.12 308,247 -2.67(-1.21%)
May 20, 2024 222.52 223.49 219.33 219.79 380,747 -2.54(-1.14%)
May 17, 2024 223.07 223.23 221.40 222.33 215,777 +0.09(+0.04%)
May 16, 2024 223.34 223.79 221.53 222.24 202,244 -1.27(-0.57%)
May 15, 2024 225.32 225.32 222.78 223.51 285,034 -0.46(-0.20%)
May 14, 2024 225.89 225.89 223.16 223.97 311,245 -0.76(-0.34%)
May 13, 2024 226.11 227.18 224.19 224.73 465,793 -0.74(-0.33%)
May 10, 2024 222.87 226.52 221.52 225.46 765,488 +3.41(+1.54%)
May 09, 2024 221.93 222.94 220.18 222.05 682,107 +0.67(+0.30%)
May 08, 2024 220.66 222.16 220.41 221.39 340,151 +0.32(+0.14%)
May 07, 2024 223.12 223.12 220.53 221.07 455,453 -0.40(-0.18%)
May 06, 2024 221.57 222.63 219.90 221.47 344,080 +1.72(+0.78%)
May 03, 2024 221.73 221.73 218.56 219.74 406,642 -0.21(-0.10%)
May 02, 2024 221.31 223.01 218.93 219.95 418,974 -0.75(-0.34%)
May 01, 2024 219.90 223.81 219.29 220.70 286,029 +0.92(+0.42%)
Apr 30, 2024 222.88 224.35 219.78 219.78 424,773 -3.41(-1.53%)
Apr 29, 2024 220.96 223.68 218.72 223.19 458,266 +3.21(+1.46%)
Apr 26, 2024 221.88 223.68 219.86 219.98 350,035 -2.61(-1.17%)
Apr 25, 2024 222.54 224.69 220.02 222.59 488,126 -1.36(-0.61%)
Apr 24, 2024 230.48 231.53 221.22 223.95 591,288 -7.61(-3.28%)
Apr 23, 2024 230.74 232.74 230.38 231.56 383,005 +2.37(+1.04%)
Apr 22, 2024 226.96 230.84 226.91 229.18 349,413 +2.84(+1.26%)
Apr 19, 2024 226.35 227.65 225.30 226.34 245,024 +0.94(+0.42%)
Apr 18, 2024 226.70 228.34 225.03 225.40 249,048 -0.73(-0.32%)
Apr 17, 2024 228.86 228.95 225.37 226.13 407,072 -2.41(-1.06%)
Apr 16, 2024 229.73 230.40 227.87 228.54 356,862 -1.24(-0.54%)
Apr 15, 2024 235.20 235.56 229.48 229.78 350,896 -2.17(-0.94%)
Apr 12, 2024 233.24 234.96 230.42 231.95 378,586 -3.57(-1.52%)
Apr 11, 2024 235.46 237.09 234.42 235.52 254,345 -0.14(-0.06%)
Apr 10, 2024 238.41 239.34 235.46 235.66 341,550 -5.17(-2.15%)
Apr 09, 2024 239.36 241.22 237.42 240.84 254,974 +2.68(+1.13%)
Apr 08, 2024 238.93 240.17 237.76 238.16 236,660 -0.49(-0.20%)
Apr 05, 2024 236.56 240.00 235.42 238.64 281,550 +2.58(+1.09%)
Apr 04, 2024 240.35 241.34 234.90 236.06 335,712 -2.49(-1.05%)
Apr 03, 2024 238.12 240.10 237.68 238.55 272,813 -0.29(-0.12%)
Apr 02, 2024 239.85 240.19 237.65 238.84 282,500 -1.29(-0.54%)
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.