Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idex Corp (NY: IEX )

232.02 -4.04 (-1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 235.27 235.65 231.05 232.02 482,297 -4.04(-1.71%)
Nov 25, 2024 234.23 237.38 233.69 236.06 726,611 +3.56(+1.53%)
Nov 22, 2024 228.44 233.08 228.31 232.50 409,966 +5.05(+2.22%)
Nov 21, 2024 223.35 228.30 223.15 227.45 507,138 +4.34(+1.95%)
Nov 20, 2024 224.18 224.18 219.95 223.11 465,205 -0.50(-0.22%)
Nov 19, 2024 224.33 225.98 222.78 223.61 664,309 -3.05(-1.35%)
Nov 18, 2024 226.20 228.78 226.20 226.66 659,626 -1.17(-0.51%)
Nov 15, 2024 229.43 231.32 227.66 227.83 1,896,161 -1.56(-0.68%)
Nov 14, 2024 230.64 232.62 229.19 229.39 596,344 -1.61(-0.70%)
Nov 13, 2024 227.14 231.52 226.86 231.00 780,743 +3.03(+1.33%)
Nov 12, 2024 228.26 228.98 226.60 227.97 377,474 -1.37(-0.60%)
Nov 11, 2024 229.68 231.52 227.84 229.34 369,259 +0.83(+0.36%)
Nov 08, 2024 228.68 230.98 227.50 228.51 488,681 -0.39(-0.17%)
Nov 07, 2024 235.22 235.31 228.56 228.90 608,672 -6.00(-2.55%)
Nov 06, 2024 234.39 238.22 233.20 234.90 917,470 +10.19(+4.53%)
Nov 05, 2024 218.37 225.96 218.26 224.71 839,823 +5.71(+2.61%)
Nov 04, 2024 217.60 223.18 216.68 219.00 638,557 +2.95(+1.37%)
Nov 01, 2024 215.67 218.82 213.79 216.05 725,544 +1.41(+0.66%)
Oct 31, 2024 219.37 221.24 214.18 214.64 984,614 -4.00(-1.83%)
Oct 30, 2024 209.57 219.09 206.03 218.64 1,365,012 +14.76(+7.24%)
Oct 29, 2024 203.27 205.43 203.01 203.88 452,767 -0.96(-0.47%)
Oct 28, 2024 204.47 207.41 204.47 204.84 398,841 +2.02(+1.00%)
Oct 25, 2024 204.72 205.20 202.36 202.82 268,778 -0.66(-0.32%)
Oct 24, 2024 204.08 205.13 202.08 203.48 462,080 -1.38(-0.67%)
Oct 23, 2024 207.57 208.49 204.69 204.86 275,376 -3.03(-1.46%)
Oct 22, 2024 208.79 209.42 206.65 207.89 336,162 -1.40(-0.67%)
Oct 21, 2024 210.48 210.54 207.77 209.29 221,259 -1.24(-0.59%)
Oct 18, 2024 210.96 210.96 208.95 210.53 283,789 +0.65(+0.31%)
Oct 17, 2024 211.46 211.46 209.00 209.88 409,172 -0.72(-0.34%)
Oct 16, 2024 211.81 212.98 210.05 210.60 306,421 -1.12(-0.53%)
Oct 15, 2024 213.43 214.68 211.37 211.72 479,686 -1.59(-0.75%)
Oct 14, 2024 211.45 213.46 210.20 213.31 279,947 +1.82(+0.86%)
Oct 11, 2024 207.98 212.62 207.98 211.49 342,021 +3.73(+1.80%)
Oct 10, 2024 205.81 208.12 205.81 207.76 361,667 +0.71(+0.34%)
Oct 09, 2024 207.47 209.91 206.98 207.05 395,447 -0.67(-0.32%)
Oct 08, 2024 207.56 208.93 206.92 207.72 270,490 -0.17(-0.08%)
Oct 07, 2024 208.72 209.88 207.26 207.89 437,523 -2.51(-1.19%)
Oct 04, 2024 212.05 212.32 208.33 210.40 402,234 +0.25(+0.12%)
Oct 03, 2024 210.81 213.51 208.54 210.15 473,528 -0.47(-0.22%)
Oct 02, 2024 211.81 213.86 210.54 210.62 510,420 -1.20(-0.57%)
Oct 01, 2024 213.36 213.36 209.75 211.83 359,559 -1.96(-0.92%)
Sep 30, 2024 214.26 214.66 211.44 213.79 621,376 -0.48(-0.22%)
Sep 27, 2024 214.11 216.68 212.92 214.27 405,226 +1.56(+0.74%)
Sep 26, 2024 210.38 213.29 210.22 212.70 677,866 +4.36(+2.09%)
Sep 25, 2024 212.48 212.93 208.22 208.35 817,342 -3.43(-1.62%)
Sep 24, 2024 210.08 211.92 209.59 211.78 458,148 +2.47(+1.18%)
Sep 23, 2024 208.31 209.78 207.95 209.31 528,500 +1.27(+0.61%)
Sep 20, 2024 209.22 210.17 206.51 208.04 4,012,458 -1.76(-0.84%)
Sep 19, 2024 208.24 210.14 206.17 209.80 510,969 +4.88(+2.38%)
Sep 18, 2024 204.99 208.11 203.47 204.92 451,034 +0.91(+0.44%)
Sep 17, 2024 202.52 205.62 202.01 204.01 497,252 +2.00(+0.99%)
Sep 16, 2024 201.13 203.58 201.01 202.01 792,862 +2.89(+1.45%)
Sep 13, 2024 198.11 200.25 197.94 199.12 421,887 +1.66(+0.84%)
Sep 12, 2024 196.96 197.77 193.96 197.45 438,489 +0.98(+0.50%)
Sep 11, 2024 196.53 196.77 191.95 196.48 467,735 -0.42(-0.21%)
Sep 10, 2024 197.09 197.75 195.45 196.90 271,436 +0.38(+0.19%)
Sep 09, 2024 196.13 197.56 194.43 196.52 580,680 +2.02(+1.04%)
Sep 06, 2024 196.39 198.81 194.13 194.49 375,889 -1.62(-0.83%)
Sep 05, 2024 199.70 200.03 195.15 196.12 559,772 -3.61(-1.81%)
Sep 04, 2024 202.34 202.45 199.03 199.73 684,166 -2.49(-1.23%)
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.