$94.28 -0.52 (%) IDEX Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEX historical data

Date Open High Low Close Volume
12/8/201694.9694.9693.9094.28331,265
12/7/201694.0494.9794.0494.80373,200
12/6/201694.9695.4294.5895.27282,691
12/5/201695.7395.7694.9695.24245,972
12/2/201695.3995.3994.4094.96228,113
12/1/201694.3095.6493.9395.64612,588
11/30/201693.9194.4993.6193.61264,462
11/29/201693.3293.6993.2093.47363,301
11/28/201693.5093.7993.2393.54437,976
11/25/201693.8193.9593.3493.72113,495
11/23/201693.6693.9293.3193.52212,006
11/22/201692.4093.6092.3293.50257,277
11/21/201692.2792.7492.1192.52181,304
11/18/201691.8692.2491.6491.97318,691
11/17/201692.5192.9592.0092.03205,507
11/16/201692.2892.4791.5192.33417,787
11/15/201692.4392.7892.1992.64278,587
11/14/201692.9693.5892.0792.81330,749
11/11/201692.1392.8090.9592.50368,826
11/10/201691.2192.6691.2192.59438,893
11/9/201687.2290.7487.2290.58417,081
11/8/201687.1688.3087.1687.92210,815
11/7/201686.5787.5586.3887.55368,273
11/4/201685.1686.3184.6585.10295,674
11/3/201685.2185.5184.8885.19280,709
11/2/201685.2586.1484.9684.97358,648
11/1/201686.6686.6684.6285.30243,800
10/31/201686.5086.8185.9886.44304,799
10/28/201685.7487.2385.7486.21226,792
10/27/201686.1986.4185.8286.01331,595
10/26/201686.0086.6786.0086.20370,911
10/25/201686.6186.6185.7186.05248,824
10/24/201687.3187.7386.7986.88361,072
10/21/201686.0786.4885.5886.32372,017
10/20/201686.9787.6386.4686.78458,344
10/19/201686.6788.0086.3287.25432,125
10/18/201685.9687.9982.0586.791,140,651
10/17/201686.4187.0785.8086.98543,307
10/14/201687.0787.1786.1686.41376,349
10/13/201686.7286.7586.0986.45383,285
10/12/201687.6587.9487.0687.41356,453
10/11/201689.2989.7786.6187.40631,291
10/10/201690.5090.9589.9990.06270,410
10/7/201692.6092.6090.2390.40384,971
10/6/201692.2392.8991.7492.73218,872
10/5/201692.2192.8991.8992.59322,669
10/4/201692.6193.2191.3691.64188,947
10/3/201693.2593.8292.4592.53297,428
9/30/201693.2794.0993.1393.57314,981
9/29/201692.9593.2692.4292.89252,024
9/28/201692.3292.9791.7692.90238,507
9/27/201691.7192.2691.5292.11340,483
9/26/201691.5892.5191.3891.77170,050
9/23/201693.6393.6592.1792.18191,382
9/22/201692.8393.9992.7793.93465,812
9/21/201691.4992.0390.9491.99204,096
9/20/201691.4891.7090.8390.97207,013
9/19/201690.6991.3690.5190.97305,802
9/16/201690.9891.1489.9990.20376,721
9/15/201690.5191.6390.0491.32239,231
9/14/201690.5890.7889.9690.45270,410
9/13/201691.0391.7690.5190.52241,713
9/12/201690.2991.9890.1491.59342,592
9/9/201692.5892.8690.7590.76296,601
9/8/201693.5393.8592.9893.28280,016
9/7/201693.2793.9693.1993.62203,576
9/6/201694.2894.6393.0893.55211,547
9/2/201694.1394.1693.5794.03551,360
9/1/201693.7694.0492.9393.46216,485
8/31/201694.6895.0593.1993.44324,436
8/30/201695.0795.2194.6294.84233,380
8/29/201694.4095.3394.1895.06172,076
8/26/201693.9694.6193.5894.25290,691
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center