Idex Corp (NY: IEX )

226.69 USD +3.64 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 223.20 226.77 222.04 226.69 258,003 +3.64(+1.63%)
Jul 29, 2021 221.11 223.23 219.75 223.05 421,132 +3.43(+1.56%)
Jul 28, 2021 216.15 226.91 212.87 219.62 550,107 -6.63(-2.93%)
Jul 27, 2021 225.31 227.45 223.76 226.25 312,631 +0.12(+0.05%)
Jul 26, 2021 227.92 227.98 225.15 226.13 247,201 -1.67(-0.73%)
Jul 23, 2021 227.98 227.98 226.13 227.80 261,069 +1.59(+0.70%)
Jul 22, 2021 227.38 227.38 225.34 226.21 299,304 -1.25(-0.55%)
Jul 21, 2021 229.58 231.13 226.78 227.46 401,572 -0.83(-0.36%)
Jul 20, 2021 223.14 228.84 223.14 228.29 319,156 +5.94(+2.67%)
Jul 19, 2021 224.13 224.42 218.86 222.35 447,079 -4.32(-1.91%)
Jul 16, 2021 225.57 227.71 224.92 226.67 1,664,302 +1.98(+0.88%)
Jul 15, 2021 223.08 226.11 223.08 224.69 441,508 +0.77(+0.34%)
Jul 14, 2021 223.56 224.98 221.29 223.92 447,572 +0.49(+0.22%)
Jul 13, 2021 224.60 225.64 222.47 223.43 336,405 -1.07(-0.48%)
Jul 12, 2021 222.09 224.92 221.98 224.50 451,318 +0.23(+0.10%)
Jul 09, 2021 223.80 225.74 223.80 224.27 361,755 +3.59(+1.63%)
Jul 08, 2021 220.97 222.23 219.15 220.68 325,847 -2.77(-1.24%)
Jul 07, 2021 219.58 223.71 219.58 223.45 332,320 +4.08(+1.86%)
Jul 06, 2021 221.00 221.58 217.05 219.37 302,186 -1.65(-0.75%)
Jul 02, 2021 220.42 221.27 219.15 221.02 227,333 +1.15(+0.52%)
Jul 01, 2021 221.73 221.73 219.01 219.87 325,287 -0.18(-0.08%)
Jun 30, 2021 219.96 221.30 219.52 220.05 326,317 -0.52(-0.24%)
Jun 29, 2021 220.98 221.61 218.91 220.57 318,743 +0.65(+0.30%)
Jun 28, 2021 219.82 220.73 217.85 219.92 326,600 +0.10(+0.05%)
Jun 25, 2021 219.76 222.02 219.34 219.82 375,800 +1.02(+0.47%)
Jun 24, 2021 218.53 220.06 217.17 218.80 445,148 +1.16(+0.53%)
Jun 23, 2021 217.28 220.08 216.01 217.64 370,318 +0.18(+0.08%)
Jun 22, 2021 217.79 219.52 216.41 217.46 293,379 +0.35(+0.16%)
Jun 21, 2021 213.85 217.43 213.46 217.11 274,215 +5.33(+2.52%)
Jun 18, 2021 211.83 214.36 211.74 211.78 647,016 -2.88(-1.34%)
Jun 17, 2021 217.59 218.41 212.45 214.66 384,792 -3.08(-1.41%)
Jun 16, 2021 222.86 222.86 217.57 217.74 299,481 -4.72(-2.12%)
Jun 15, 2021 221.30 223.26 219.65 222.46 302,478 +1.63(+0.74%)
Jun 14, 2021 219.78 220.89 217.55 220.83 256,513 +0.58(+0.26%)
Jun 11, 2021 221.35 221.84 218.34 220.25 252,511 +0.24(+0.11%)
Jun 10, 2021 221.86 222.43 219.85 220.01 354,887 -1.00(-0.45%)
Jun 09, 2021 222.45 222.93 220.92 221.01 321,045 -2.17(-0.97%)
Jun 08, 2021 223.04 223.62 220.77 223.18 219,202 +0.43(+0.19%)
Jun 07, 2021 225.75 225.82 221.68 222.75 259,098 -2.64(-1.17%)
Jun 04, 2021 223.36 225.53 223.36 225.39 219,477 +2.19(+0.98%)
Jun 03, 2021 223.12 223.93 221.49 223.20 146,603 -0.21(-0.09%)
Jun 02, 2021 224.10 224.90 222.71 223.41 243,701 -0.46(-0.21%)
Jun 01, 2021 224.99 226.10 223.53 223.87 327,436 +1.21(+0.54%)
May 28, 2021 221.42 223.38 219.91 222.66 261,284 +0.79(+0.36%)
May 27, 2021 223.72 223.72 221.74 221.87 338,352 +0.53(+0.24%)
May 26, 2021 223.48 223.48 220.04 221.34 254,423 -0.18(-0.08%)
May 25, 2021 220.80 222.64 219.71 221.52 287,801 +0.76(+0.34%)
May 24, 2021 221.66 221.66 218.93 220.76 157,702 +0.80(+0.36%)
May 21, 2021 220.70 221.54 218.91 219.96 267,390 -0.07(-0.03%)
May 20, 2021 218.17 220.69 216.93 220.03 252,722 +2.61(+1.20%)
May 19, 2021 219.61 219.61 216.00 217.42 646,173 -3.96(-1.79%)
May 18, 2021 223.69 223.69 220.83 221.38 354,349 -2.46(-1.10%)
May 17, 2021 223.58 224.39 221.40 223.84 247,514 -0.52(-0.23%)
May 14, 2021 223.74 226.32 223.42 224.36 189,652 +1.09(+0.49%)
May 13, 2021 219.10 224.48 218.93 223.27 236,106 +5.06(+2.32%)
May 12, 2021 224.18 224.25 218.05 218.21 524,136 -6.54(-2.91%)
May 11, 2021 225.27 225.80 222.57 224.75 345,868 -2.11(-0.93%)
May 10, 2021 226.57 228.94 226.57 226.86 478,599 +0.86(+0.38%)
May 07, 2021 225.65 227.57 225.02 226.00 368,187 -0.34(-0.15%)
May 06, 2021 226.69 227.13 224.78 226.34 263,676 +0.65(+0.29%)
May 05, 2021 227.57 228.00 224.10 225.69 385,627 -1.65(-0.73%)
May 04, 2021 222.62 228.11 222.57 227.34 434,660 +3.84(+1.72%)
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.