$75.52 -0.69 (%) IDEX Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEX historical data

Date Open High Low Close Volume
9/19/201476.4076.7875.4275.52488,420
9/18/201475.6676.3975.4976.21238,702
9/17/201476.1676.2575.0975.26465,283
9/16/201476.0676.2575.4675.89609,984
9/15/201476.5976.5975.8276.11201,712
9/12/201477.0577.3576.2576.42309,014
9/11/201476.9377.5076.8977.38145,148
9/10/201477.0477.3776.4977.18278,896
9/9/201477.4277.5376.9076.92235,361
9/8/201477.2777.6077.0177.41167,992
9/5/201476.9477.3576.3877.31159,975
9/4/201477.3277.8876.7576.93295,749
9/3/201477.7977.9377.0677.23256,372
9/2/201477.1778.3977.0877.60386,304
8/29/201477.1577.2476.4476.94225,266
8/28/201476.8677.3576.6677.10226,802
8/27/201477.8977.8977.1477.30183,223
8/26/201477.9678.1677.6577.69139,498
8/25/201477.5177.9977.1777.91233,446
8/22/201477.4377.4376.8477.15177,583
8/21/201477.9277.9277.2077.51240,238
8/20/201477.3377.7877.2077.70236,591
8/19/201477.6477.8077.3577.46228,177
8/18/201476.6677.4976.6677.31349,167
8/15/201476.9877.0075.6376.31192,667
8/14/201476.6876.8776.3076.65350,764
8/13/201475.9676.9075.9676.46242,704
8/12/201475.8176.2075.2975.64345,399
8/11/201476.4876.7375.9176.06342,819
8/8/201475.0976.0574.6976.00286,362
8/7/201475.1775.6474.7374.84224,630
8/6/201475.0975.4474.9074.97287,390
8/5/201475.6176.5875.1075.58562,980
8/4/201475.5276.1375.2176.09372,004
8/1/201475.5275.6974.5975.43671,145
7/31/201477.1177.3375.7875.82582,468
7/30/201478.0278.1277.0377.63567,735
7/29/201478.7379.1777.7477.79667,651
7/28/201478.9078.9478.4578.66524,299
7/25/201478.6279.1278.4079.04426,846
7/24/201478.7079.4978.6679.22515,969
7/23/201480.5880.7579.2380.11399,243
7/22/201479.1879.8779.0679.36346,317
7/21/201478.4078.9378.2178.72321,494
7/18/201478.2279.0478.1578.85231,327
7/17/201478.2378.7677.4778.13360,093
7/16/201479.0479.4878.0278.73553,627
7/15/201479.1779.6378.3078.76184,870
7/14/201479.4479.7378.8879.19278,049
7/11/201479.0979.5178.6679.04202,161
7/10/201478.8379.3778.6179.12174,825
7/9/201480.3980.5679.7979.85178,272
7/8/201480.6580.7979.6479.91307,178
7/7/201481.1981.5680.2380.49313,165
7/3/201481.1181.6680.9781.58245,342
7/2/201481.3481.6280.5180.73343,219
7/1/201481.1081.8280.9081.23434,896
6/30/201479.9380.7979.4380.74398,084
6/27/201479.5580.5979.3680.47343,585
6/26/201480.0380.4979.1179.85177,845
6/25/201479.3480.0978.9080.03214,501
6/24/201479.6580.8579.5879.66301,096
6/23/201480.1980.5979.5979.94243,683
6/20/201480.2180.6479.8780.05397,105
6/19/201479.8280.1579.4779.98169,108
6/18/201479.5479.8278.9179.70188,804
6/17/201478.9880.2778.8179.42363,883
6/16/201479.0779.3578.5879.11177,364
6/13/201478.8279.5578.6579.14166,573
6/12/201479.2779.6478.5178.81405,517
6/11/201479.4579.6379.0179.35225,723
6/10/201480.3080.3079.6179.81265,280
6/9/201479.2480.5179.2480.29356,597
6/6/201478.7079.2278.6179.19204,498
6/5/201477.5778.7977.1578.48379,448
6/4/201476.9077.5376.8177.37319,414
6/3/201476.9077.2576.5077.07347,270
6/2/201476.8077.3776.0077.34269,478
5/30/201476.6676.7976.4076.68380,989
5/29/201476.7076.8275.7676.79369,163
5/28/201476.0476.7075.7476.31380,406
5/27/201475.6576.6775.6576.28226,007
5/23/201474.5875.4574.3575.42305,419
5/22/201474.3175.1174.2174.30182,129
5/21/201473.8074.4073.7974.33250,035
5/20/201474.8174.9273.2473.48301,901
5/19/201474.2975.3074.2975.07198,365
5/16/201474.1774.5873.5674.57213,593
5/15/201474.6474.6473.0873.98241,334
5/14/201475.5175.7574.6274.80252,103
5/13/201476.3376.5175.5675.64260,526
5/12/201475.4176.6775.4176.18388,038
5/9/201474.8275.1274.2775.11322,346
5/8/201474.9675.8874.5674.78395,312
5/7/201474.6075.0274.0574.96402,026
5/6/201474.4175.0473.9574.56344,360
5/5/201474.1374.7973.5474.52306,736
5/2/201474.5075.2174.3874.63357,367
5/1/201474.8275.0074.0474.61544,348
4/30/201473.9774.7573.4674.57523,926
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center