$76.40 +1.56 (%) IDEX Corp - NYSE

Jul. 29, 2015 | 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
7/29/201574.6976.4174.1776.40521,519
7/28/201573.6874.8573.3774.84527,518
7/27/201573.8573.8573.1373.60425,497
7/24/201576.1376.2374.4474.45382,947
7/23/201575.4477.0775.4476.30601,057
7/22/201576.0076.3475.6875.87414,188
7/21/201577.0377.2276.0776.22368,067
7/20/201577.1677.4476.9777.21268,716
7/17/201577.3677.4076.8077.02266,436
7/16/201578.2378.3977.3277.43282,267
7/15/201578.3378.4377.4877.61353,376
7/14/201578.0378.7477.8078.37248,724
7/13/201577.9578.4077.5578.22340,516
7/10/201578.3578.4177.1477.20348,096
7/9/201578.3978.5377.6477.68322,706
7/8/201578.2878.5277.2377.44415,240
7/7/201578.2778.8377.4978.79418,944
7/6/201578.3478.9578.0078.34255,340
7/2/201579.5679.6178.7779.12222,223
7/1/201579.3679.5078.3779.05403,647
6/30/201578.8879.0778.3078.58621,935
6/29/201578.9779.1978.0578.11553,117
6/26/201579.2279.8679.0779.57443,611
6/25/201579.5279.5378.7079.07291,958
6/24/201579.8080.0578.4379.43175,063
6/23/201579.8880.0879.7680.00141,554
6/22/201580.2780.3079.6279.89253,692
6/19/201580.0480.1179.5879.62573,609
6/18/201579.4580.3179.1579.96253,856
6/17/201579.4779.8178.8779.34320,781
6/16/201578.6279.2378.3979.12204,989
6/15/201579.0579.4778.3478.88240,716
6/12/201579.7979.8579.2479.75266,362
6/11/201579.1780.0178.1579.99444,449
6/10/201578.3578.9677.9478.82279,346
6/9/201577.8678.4977.7377.78372,318
6/8/201577.9078.4477.6277.89290,512
6/5/201577.3778.3376.8178.27312,513
6/4/201577.7078.2177.2277.50275,943
6/3/201577.6978.5277.3978.17148,391
6/2/201577.1577.8576.8777.35249,783
6/1/201577.5477.7476.6777.23236,869
5/29/201577.7278.0977.0077.26296,203
5/28/201578.1178.4077.4177.80230,376
5/27/201577.8378.3677.4078.24236,423
5/26/201578.4678.4677.3977.52368,736
5/22/201579.1279.3578.7278.93184,562
5/21/201578.5179.3678.5179.19185,410
5/20/201578.2578.7277.6478.63305,806
5/19/201578.4578.6677.7278.19237,764
5/18/201577.9478.4577.7378.40215,522
5/15/201578.7778.7777.8878.15198,173
5/14/201578.0078.7477.8278.63252,744
5/13/201576.6177.6476.6177.48276,523
5/12/201576.2776.7575.8376.55350,414
5/11/201576.3876.7476.0776.57251,624
5/8/201576.5076.9276.3376.49300,903
5/7/201575.7676.0375.4475.77279,817
5/6/201575.4476.0975.0576.04424,540
5/5/201575.4676.3774.9975.24316,416
5/4/201575.2275.8875.2175.53220,016
5/1/201575.2175.8174.8975.20376,454
4/30/201575.3475.8174.8775.01392,000
4/29/201575.6176.1775.2375.90339,100
4/28/201575.7676.1975.4476.01288,824
4/27/201575.9576.5975.5976.05317,215
4/24/201576.4276.4575.4475.89274,432
4/23/201575.7776.6575.5976.37335,223
4/22/201575.8076.1775.1676.06386,222
4/21/201575.4476.1473.8075.92865,478
4/20/201575.9476.8075.6276.59361,327
4/17/201575.7975.7975.0175.42264,524
4/16/201577.0677.5176.3676.78246,150
4/15/201576.6477.6376.6477.37230,597
4/14/201576.1076.5075.7976.50150,390
4/13/201576.1676.8875.6076.08233,009
4/10/201576.0076.5776.0076.10261,612
4/9/201576.4376.8975.8275.94413,725
4/8/201576.1676.6175.8476.34318,353
4/7/201577.0577.1776.2676.43265,806
4/6/201575.3777.6275.2177.17473,307
4/2/201575.1076.3374.8675.74343,968
4/1/201575.7675.7674.7275.25385,683
3/31/201576.0076.2475.3775.83324,775
3/30/201575.4876.4775.1276.27299,509
3/27/201574.6375.0974.2975.02242,585
3/26/201574.2074.6574.1474.57415,959
3/25/201575.5675.6874.5974.59209,506
3/24/201575.7675.7775.2175.45307,826
3/23/201576.3576.6775.7575.76243,079
3/20/201576.3976.9975.9976.35517,609
3/19/201576.6876.8876.1976.39207,173
3/18/201575.0377.3274.6977.02404,641
3/17/201574.9175.2174.8075.12421,406
3/16/201575.2675.3274.7375.25340,822
3/13/201575.7376.0774.3274.72328,982
3/12/201575.5576.1475.4376.05281,856
3/11/201574.6575.1773.9975.13420,636
3/10/201574.8675.2674.5274.56254,298
3/9/201575.3676.0975.3675.73381,991
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!