$93.99 +0.56 (%) IDEX Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201693.5094.0093.2993.99455,603
8/24/201693.9493.9493.2993.43199,474
8/23/201694.0094.4493.5094.14163,354
8/22/201693.4993.8292.8693.60184,588
8/19/201692.8493.8792.4193.87215,945
8/18/201692.8892.9692.6792.89159,395
8/17/201692.4592.9292.1092.87155,337
8/16/201692.6192.6792.2192.46382,433
8/15/201692.5692.9792.3192.95350,123
8/12/201692.7092.7091.9692.32127,859
8/11/201692.5492.9692.2992.71222,735
8/10/201691.9192.1991.5092.10279,349
8/9/201691.5791.8991.1791.88292,532
8/8/201691.0591.5690.9691.55225,279
8/5/201690.4991.2390.3291.10336,285
8/4/201689.9390.5989.8490.30352,201
8/3/201689.6590.2889.3790.00349,717
8/2/201689.9090.2889.3389.70580,560
8/1/201689.5490.3589.2290.00502,583
7/29/201688.9990.0788.8389.79525,891
7/28/201688.4189.2687.9189.04329,479
7/27/201688.2188.8487.9388.73338,789
7/26/201687.0788.2387.0788.23338,995
7/25/201686.9887.0986.6686.84164,362
7/22/201687.1487.5286.8587.29184,943
7/21/201687.9888.4787.1487.16271,481
7/20/201687.1488.5887.0988.28558,001
7/19/201685.1687.4085.1687.14789,325
7/18/201684.8385.0084.2184.45328,095
7/15/201685.6785.9485.0585.22289,119
7/14/201685.8886.0485.2285.28181,131
7/13/201685.7285.9084.8585.03218,988
7/12/201685.2485.8085.0885.50236,312
7/11/201684.1884.9784.1884.61201,689
7/8/201682.8783.9282.5283.85327,609
7/7/201681.6882.4381.5981.99234,267
7/6/201680.4781.5079.9181.47513,326
7/5/201681.7581.9180.0780.70321,748
7/1/201682.0582.7881.8882.18255,077
6/30/201680.8882.1480.5182.10803,457
6/29/201680.5680.9679.9580.53365,671
6/28/201680.0380.5779.4479.91351,965
6/27/201680.6680.6677.9379.29590,207
6/24/201683.0783.6981.4581.50555,528
6/23/201686.5186.7886.1386.51239,148
6/22/201685.6986.0085.1885.60311,517
6/21/201686.2686.3785.2885.43366,483
6/20/201686.0787.1886.0086.57479,897
6/17/201685.0185.9585.0185.49943,527
6/16/201684.8685.4083.9385.25185,218
6/15/201685.5186.0785.1985.28328,328
6/14/201685.2085.7984.3885.14241,109
6/13/201685.9586.6985.4485.56283,997
6/10/201686.7286.7385.7585.94326,294
6/9/201686.3886.8886.0386.82127,774
6/8/201686.4387.1586.1586.94223,026
6/7/201685.8486.3285.8186.14251,501
6/6/201684.6785.9584.4985.83364,725
6/3/201684.4184.5783.8484.44142,905
6/2/201683.9284.7683.7484.65256,049
6/1/201683.1684.1082.7283.93160,924
5/31/201683.5483.6083.0383.34351,244
5/27/201683.5985.4583.1783.54264,052
5/26/201684.0084.4983.4783.49205,369
5/25/201683.7384.2583.6483.91194,259
5/24/201682.7583.7882.3683.65294,430
5/23/201681.8182.5381.5882.26157,746
5/20/201681.9582.4081.8082.02216,779
5/19/201681.2681.6280.4681.47265,332
5/18/201681.5282.4981.0081.66323,244
5/17/201682.3082.8781.2881.77222,701
5/16/201681.4282.7381.4282.32246,990
5/13/201682.1682.5780.9681.22179,985
5/12/201682.1882.8781.5882.33313,975
5/11/201682.2582.5581.6981.81247,303
5/10/201681.6982.4181.6982.27297,503
5/9/201681.7882.0781.3381.50241,780
5/6/201680.8382.2580.8382.20245,370
5/5/201681.0381.7080.8881.32567,787
5/4/201681.1981.6180.1680.79414,087
5/3/201682.0382.1281.1081.51225,406
5/2/201681.9682.6481.3382.47320,880
4/29/201682.3682.5981.4581.90268,560
4/28/201683.5383.5982.1882.38253,703
4/27/201684.2884.6383.3683.80296,046
4/26/201683.3684.1782.7484.13315,140
4/25/201683.1383.7482.6382.67215,186
4/22/201683.0083.8582.9183.48349,624
4/21/201683.6683.9683.1583.29399,160
4/20/201684.3984.5883.5883.62445,393
4/19/201685.2786.5483.8984.12802,760
4/18/201683.2984.5083.2984.25383,659
4/15/201683.4583.7183.1883.47449,748
4/14/201683.5783.7882.4083.41351,617
4/13/201682.9684.2282.6983.89527,715
4/12/201681.7882.6581.7882.26300,188
4/11/201681.5882.4281.2981.57189,690
4/8/201681.4982.1881.0681.40176,556
4/7/201680.9781.1780.3380.81261,345
4/6/201680.9881.2880.2881.18218,889
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center