$83.54 +0.05 (%) IDEX Corp - New York Stock Exchange, Inc.

May. 27, 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
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
4/5/201681.1281.5480.8181.04448,482
4/4/201683.6183.7681.7882.00619,345
4/1/201682.5784.0981.7284.01464,704
3/31/201683.3583.6682.6282.88545,766
3/30/201684.0084.0583.2583.41242,818
3/29/201682.1183.6781.3883.63338,540
3/28/201682.1982.6181.6582.36236,651
3/24/201681.5482.2081.2682.17262,023
3/23/201682.7082.7481.7981.87420,758
3/22/201682.3783.1081.8682.92458,453
3/21/201681.5082.5580.9782.46574,128
3/18/201680.6281.8380.6281.51732,176
3/17/201679.6681.0679.4280.87381,581
3/16/201678.0979.6078.0879.32336,456
3/15/201677.3078.3477.1478.13303,884
3/14/201677.6378.3477.5877.96332,788
3/11/201677.6478.2777.5978.13201,687
3/10/201677.5977.5976.4677.20198,699
3/9/201677.5677.7077.0477.38268,056
3/8/201678.1078.1077.0877.27314,458
3/7/201677.8878.6477.5278.42680,500
3/4/201677.6978.4777.5678.16561,439
3/3/201677.0477.8476.9977.78245,709
3/2/201676.5577.0576.2177.01175,111
3/1/201675.8677.0575.1476.80309,508
2/29/201675.7376.1875.1375.16241,042
2/26/201675.5676.0475.0675.72251,680
2/25/201675.0275.5874.1374.99308,248
2/24/201674.1175.3473.4774.96449,601
2/23/201675.5576.1174.7074.82315,575
2/22/201675.5076.8375.3275.79387,944
2/19/201674.0974.8073.5074.74275,986
2/18/201674.0074.8473.6074.65299,162
2/17/201673.8774.2573.4173.89741,065
2/16/201672.4873.6071.8673.20801,966
2/12/201671.2372.5771.1471.76895,322
2/11/201670.0971.4569.9170.87503,182
2/10/201671.7172.3270.7871.25567,324
2/9/201671.2972.1370.2671.47800,483
2/8/201672.0472.2571.0572.04411,401
2/5/201672.9173.6672.3972.76640,750
2/4/201671.4773.9471.4373.09380,083
2/3/201671.2171.8969.6971.84340,154
2/2/201670.3371.3970.0170.49486,929
2/1/201672.1972.2471.2371.45459,896
1/29/201669.4572.5169.0472.51844,567
1/28/201670.9672.5268.4069.501,436,646
1/27/201669.9073.5969.7070.951,061,928
1/26/201668.9170.3368.5270.25655,866
1/25/201669.6269.6768.1568.33553,807
1/22/201669.3670.3968.8970.02502,269
1/21/201669.2369.5768.2268.37628,937
1/20/201668.5569.7367.2069.25437,255
1/19/201670.6270.8869.0469.61423,311
1/15/201669.6070.2969.2269.96466,494
1/14/201670.3871.6769.3971.31422,689
1/13/201671.6472.4269.9069.99347,080
1/12/201671.9172.3470.5571.75408,142
1/11/201671.8072.0370.9771.39293,349
1/8/201672.9272.9271.5971.64381,115
1/7/201673.0073.4272.1972.61538,036
1/6/201674.1074.7273.6974.17503,806
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center