$76.23 +1.78 (%) IDEX Corp - NYSE

Dec. 18, 2014 | 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
12/18/201475.8076.4575.1676.23348,753
12/17/201473.8574.6172.5574.45770,788
12/16/201472.9074.4072.8673.62764,463
12/15/201474.9975.0273.0773.25597,948
12/12/201474.8575.1174.3274.56531,956
12/11/201475.5076.3275.3175.56403,492
12/10/201476.2976.4374.6275.20592,272
12/9/201475.8477.0375.5676.98553,121
12/8/201476.6177.1676.2276.65622,611
12/5/201476.8677.1776.6476.95312,956
12/4/201476.9377.1376.4276.80272,570
12/3/201476.0077.3375.8977.15295,094
12/2/201475.7976.3675.6176.07286,953
12/1/201476.4576.4575.4375.72320,886
11/28/201477.9977.9976.3976.81348,938
11/26/201477.8077.9177.3477.56169,171
11/25/201478.0178.2577.4577.88308,890
11/24/201477.4977.7277.2377.69191,879
11/21/201477.5977.8776.9677.21290,972
11/20/201475.7376.7175.7376.58267,719
11/19/201476.8577.0975.8076.42493,658
11/18/201476.6977.5376.6177.08487,806
11/17/201476.1376.6775.7276.60450,073
11/14/201475.6976.5275.6976.23440,664
11/13/201476.4676.4975.5275.81544,750
11/12/201475.3576.5175.1476.47372,857
11/11/201475.5975.9875.1275.89322,218
11/10/201475.0075.6074.6475.53410,480
11/7/201475.0375.7674.6674.99531,086
11/6/201474.3375.0274.3374.75389,385
11/5/201474.4874.8974.0674.33340,486
11/4/201474.5774.6073.7573.98366,829
11/3/201475.2475.3774.3174.85381,389
10/31/201474.9875.0874.3674.91363,483
10/30/201473.7874.3373.1873.87334,625
10/29/201474.6274.8973.4074.13319,222
10/28/201473.3774.3972.9474.39379,017
10/27/201472.6372.9771.9172.88446,414
10/24/201473.1473.1472.2872.91421,729
10/23/201472.7473.7072.4673.27391,848
10/22/201473.0073.5771.6771.70379,235
10/21/201471.0073.4871.0073.14750,206
10/20/201469.3770.5369.3770.36522,661
10/17/201469.7070.2369.3069.81408,613
10/16/201466.2469.1366.0268.92618,050
10/15/201467.1768.0965.9167.49760,779
10/14/201466.6568.8166.3568.05798,623
10/13/201467.9268.3866.3866.43567,655
10/10/201468.5569.2267.6667.78716,898
10/9/201470.7370.9668.6668.71428,897
10/8/201470.0771.0269.3570.99412,631
10/7/201471.5071.5970.1070.10429,297
10/6/201472.1772.5371.7871.91395,573
10/3/201471.6372.0571.3771.87394,565
10/2/201470.9271.4870.3571.18321,931
10/1/201472.1772.2970.7471.02637,852
9/30/201473.5173.6172.2872.37468,509
9/29/201472.4573.5172.2773.45358,084
9/26/201472.9873.6172.6373.42428,001
9/25/201474.3174.3172.9772.97313,166
9/24/201474.0674.7873.7774.40370,245
9/23/201473.9674.6273.6874.07352,786
9/22/201475.3575.5474.3274.37291,657
9/19/201476.4076.7875.4275.52488,420
9/18/201475.6676.3975.4976.21238,702
9/17/201476.1676.2575.0975.26465,283
9/16/201476.0676.2575.4675.89610,137
9/15/201476.5976.5975.8276.11201,712
9/12/201477.0577.3576.2576.42309,014
9/11/201476.9377.5076.8977.38145,148
9/10/201477.0477.3776.4977.18278,896
9/9/201477.4277.5376.9076.92235,361
9/8/201477.2777.6077.0177.41167,992
9/5/201476.9477.3576.3877.31159,975
9/4/201477.3277.8876.7576.93295,749
9/3/201477.7977.9377.0677.23256,372
9/2/201477.1778.3977.0877.60386,304
8/29/201477.1577.2476.4476.94225,266
8/28/201476.8677.3576.6677.10226,802
8/27/201477.8977.8977.1477.30183,223
8/26/201477.9678.1677.6577.69139,498
8/25/201477.5177.9977.1777.91233,446
8/22/201477.4377.4376.8477.15177,583
8/21/201477.9277.9277.2077.51240,238
8/20/201477.3377.7877.2077.70236,591
8/19/201477.6477.8077.3577.46228,177
8/18/201476.6677.4976.6677.31349,167
8/15/201476.9877.0075.6376.31192,667
8/14/201476.6876.8776.3076.65350,764
8/13/201475.9676.9075.9676.46242,704
8/12/201475.8176.2075.2975.64345,399
8/11/201476.4876.7375.9176.06342,819
8/8/201475.0976.0574.6976.00286,362
8/7/201475.1775.6474.7374.84224,630
8/6/201475.0975.4474.9074.97287,390
8/5/201475.6176.5875.1075.58562,980
8/4/201475.5276.1375.2176.09372,004
8/1/201475.5275.6974.5975.43671,145
7/31/201477.1177.3375.7875.82582,468
7/30/201478.0278.1277.0377.63567,735
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center