IDEX Corp $73.16

up +0.94


17/4/2014 06:40 PM  |  NYSE : IEX  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEX historical data

Date Open High Low Close Volume
4/17/201472.2873.3872.1573.16714,068
4/16/201470.6672.2770.4672.22697,073
4/15/201469.9770.7069.6070.241,236,140
4/14/201470.4670.4969.1769.49468,089
4/11/201470.3470.6569.3669.66399,589
4/10/201471.7771.9370.5270.53473,376
4/9/201471.3072.0070.7671.72883,448
4/8/201470.8271.1970.5171.07607,507
4/7/201472.8373.0970.8270.87726,273
4/4/201474.4974.5672.6772.93374,008
4/3/201474.1274.1473.2073.75402,072
4/2/201473.7774.3273.4373.97347,939
4/1/201473.2073.7772.9373.64542,773
3/31/201471.6973.0571.6972.89574,784
3/28/201471.3472.1471.2171.47522,625
3/27/201471.3571.8270.8171.23580,764
3/26/201473.0973.1871.1671.24372,820
3/25/201472.5373.2372.2272.55484,198
3/24/201473.7774.2272.1172.21419,542
3/21/201473.5074.6473.3573.53543,284
3/20/201473.0473.5172.5873.45299,610
3/19/201473.7574.1272.7773.23258,370
3/18/201473.9474.5773.6373.81420,889
3/17/201473.5274.5573.5273.93304,206
3/14/201472.7873.6072.7773.04307,660
3/13/201474.2074.3872.6072.80345,025
3/12/201473.9874.2073.4873.91274,663
3/11/201475.0075.1774.0374.23228,153
3/10/201475.4275.4274.3974.81186,478
3/7/201475.5575.5574.9775.53203,604
3/6/201475.3575.5575.1875.31204,944
3/5/201475.3475.5574.9075.35315,457
3/4/201475.1775.5475.0475.31334,764
3/3/201474.0274.6573.5274.14365,609
2/28/201475.0076.0274.6275.07318,730
2/27/201474.4174.8874.2374.84179,738
2/26/201474.1574.9973.5174.56386,662
2/25/201473.8174.6873.4873.81318,963
2/24/201473.2674.2373.2673.56428,484
2/21/201473.4874.1573.1273.48292,531
2/20/201473.0673.7472.6873.27382,152
2/19/201473.5974.2472.8872.95216,226
2/18/201472.7673.7472.2773.63407,299
2/14/201472.7573.0472.6472.90331,039
2/13/201471.8972.8171.4772.73398,158
2/12/201471.4372.4571.3572.39397,943
2/11/201470.6171.7270.6171.45377,690
2/10/201470.8070.9369.9170.52536,364
2/7/201470.5171.2070.0970.65589,195
2/6/201469.4470.5569.2470.12326,206
2/5/201469.5769.8668.6969.15365,544
2/4/201469.5170.1169.0069.951,110,090
2/3/201472.0172.4869.2469.491,306,300
1/31/201472.6673.5471.9972.01662,642
1/30/201471.7379.2768.5872.52996,888
1/29/201469.0270.2169.0069.08671,028
1/28/201469.4269.8969.2469.52506,428
1/27/201469.7070.0368.6369.23555,582
1/24/201472.4872.8269.5469.60775,354
1/23/201473.4773.4772.3172.89517,978
1/22/201473.6073.8373.0973.75246,603
1/21/201473.9374.0173.0673.64400,503
1/17/201473.6073.9273.2373.44380,763
1/16/201474.1674.5373.3473.73482,385
1/15/201473.9974.4773.8674.35303,184
1/14/201472.8573.8172.3773.77291,159
1/13/201473.3473.9472.2772.62358,001
1/10/201473.3373.8573.0073.84213,411
1/9/201473.4473.9472.9673.34192,286
1/8/201473.0373.3072.5273.13286,326
1/7/201472.7873.2972.3373.03220,923
1/6/201473.4173.6872.4772.67297,835
1/3/201472.6273.3572.6273.12173,935
1/2/201473.5873.7472.4272.63329,305
12/31/201373.7974.0973.5773.85318,899
12/30/201373.5173.7673.2673.41200,018
12/27/201373.8573.9973.3673.52124,384
12/26/201373.2473.8072.2273.60227,735
12/24/201372.9373.2072.8173.12166,159
12/23/201372.9873.0372.6072.93401,598
12/20/201371.3472.5471.3272.54734,390
12/19/201371.7871.8771.0271.62447,848
12/18/201371.0471.9770.4171.92560,401
12/17/201371.0471.2870.7270.86360,720
12/16/201370.5871.1870.0370.90446,259
12/13/201370.3670.6069.8070.10368,986
12/12/201369.8970.2469.7669.96444,286
12/11/201371.7972.0069.8069.85515,569
12/10/201371.3672.1871.3671.83391,325
12/9/201371.7572.0371.3471.58395,902
12/6/201371.6772.0571.2971.66362,372
12/5/201371.0071.1070.6170.93268,144
12/4/201370.6671.6270.2671.08396,127
12/3/201371.4271.6470.8970.89388,185
12/2/201371.3172.6571.1271.73368,396
11/29/201371.7471.7471.2571.33150,130
11/27/201371.7771.8871.3471.75149,270
11/26/201371.3871.8871.1271.65223,959
11/25/201371.8772.0071.3671.52212,216
11/22/201371.3571.7070.8271.66403,444
Trading Center