IDEX $56.50

down -0.28


21/5/2013 04:21 PM  |  NYSE : IEX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

IEX historical data

Date Open High Low Close Volume
5/20/2013 56.39 57.38 56.39 56.78 2430
5/17/2013 56.11 56.46 55.92 56.44 2270
5/16/2013 55.36 56.46 55.18 55.82 2904
5/15/2013 55.17 56.20 54.98 56.20 3090
5/14/2013 54.47 55.49 54.39 55.44 2426
5/13/2013 54.67 54.67 54.12 54.35 2740
5/10/2013 54.36 54.78 54.24 54.61 1436
5/9/2013 54.42 54.79 54.25 54.33 2028
5/8/2013 53.69 54.44 52.93 54.42 2256
5/7/2013 53.45 54.43 53.45 54.36 3163
5/6/2013 52.81 53.34 52.80 53.24 2317
5/3/2013 52.11 53.29 52.11 52.79 3492
5/2/2013 51.01 51.94 50.95 51.68 3780
5/1/2013 51.75 51.82 50.69 50.74 3581
4/30/2013 51.57 52.04 51.15 52.03 2982
4/29/2013 51.36 51.71 50.77 51.58 1798
4/26/2013 51.73 51.73 50.89 51.26 2266
4/25/2013 51.66 51.89 51.36 51.75 3466
4/24/2013 51.12 51.68 51.04 51.50 2890
4/23/2013 52.95 52.95 50.60 51.06 3213
4/22/2013 50.08 50.43 49.58 50.09 3922
4/19/2013 50.08 50.34 49.55 49.97 3372
4/18/2013 50.42 50.81 49.73 49.93 2430
4/17/2013 51.18 51.19 49.97 50.34 3387
4/16/2013 51.09 51.77 50.97 51.73 3766
4/15/2013 52.63 52.63 50.42 50.71 5647
4/12/2013 52.70 53.01 52.63 52.89 3494
4/11/2013 52.94 53.35 52.79 52.90 3765
4/10/2013 52.00 52.94 51.97 52.92 3662
4/9/2013 52.22 52.23 51.83 51.96 2918
4/8/2013 51.76 52.06 51.41 52.02 2331
4/5/2013 50.98 51.55 50.52 51.51 3018
4/4/2013 51.38 51.81 51.38 51.81 3873
4/3/2013 52.18 52.32 51.03 51.29 3718
4/2/2013 52.67 52.75 51.83 52.12 2936
4/1/2013 53.39 53.74 52.19 52.48 3023
3/28/2013 53.00 53.53 52.70 53.42 4862
3/27/2013 52.73 53.02 52.34 52.98 4365
3/26/2013 53.02 53.19 52.83 53.02 3537
3/25/2013 53.72 53.73 52.58 52.98 2551
3/22/2013 53.34 53.77 53.20 53.57 2731
3/21/2013 53.33 53.82 52.99 53.21 3403
3/20/2013 53.03 53.84 52.89 53.62 2912
3/19/2013 53.00 53.25 52.12 52.72 2106
3/18/2013 52.25 53.25 52.05 52.75 3495
3/15/2013 52.46 52.86 52.30 52.32 5133
3/14/2013 52.34 52.81 52.13 52.76 1759
3/13/2013 51.93 52.28 51.89 52.15 1907
3/12/2013 52.06 52.23 51.74 51.95 2293
3/11/2013 51.89 52.35 51.81 52.10 1897
3/8/2013 51.68 51.99 51.47 51.89 4803
3/7/2013 51.13 51.64 51.13 51.33 1723
3/6/2013 51.59 51.79 51.19 51.22 2180
3/5/2013 50.53 51.71 50.53 51.44 2640
3/4/2013 50.48 50.74 49.82 50.42 4224
3/1/2013 50.74 50.98 49.80 50.78 5123
2/28/2013 50.71 51.46 50.68 50.93 2711
2/27/2013 49.60 50.87 49.56 50.73 2691
2/26/2013 49.11 49.75 48.92 49.64 3066
2/25/2013 50.39 50.44 48.88 48.88 2828
2/22/2013 49.84 50.29 49.84 50.21 2682
2/21/2013 50.19 50.32 49.38 49.62 3466
2/20/2013 50.95 51.03 50.25 50.32 6445
2/19/2013 50.44 51.20 50.44 50.94 3597
2/15/2013 50.27 50.69 50.17 50.45 3220
2/14/2013 49.95 50.42 49.81 50.31 3486
2/13/2013 49.75 50.16 49.59 50.10 4124
2/12/2013 49.02 49.81 48.87 49.67 3664
2/11/2013 49.11 49.22 48.73 48.92 2949
2/8/2013 48.70 49.25 48.68 49.14 2897
2/7/2013 48.56 48.78 48.44 48.67 6175
2/6/2013 48.51 48.78 48.29 48.62 8809
2/5/2013 49.50 50.00 48.02 48.96 15995
2/4/2013 50.12 50.50 49.76 50.00 7588
2/1/2013 50.27 50.69 50.05 50.42 4215
1/31/2013 49.48 49.98 49.39 49.89 4492
1/30/2013 49.80 49.83 49.37 49.61 3532
1/29/2013 49.27 49.86 49.27 49.81 3916
1/28/2013 49.78 50.11 49.09 49.31 5473
1/25/2013 49.75 49.75 49.16 49.72 4787
1/24/2013 49.20 49.68 49.04 49.50 4176
1/23/2013 49.11 49.34 48.94 49.18 5170
1/22/2013 49.70 49.71 49.07 49.14 4108
1/18/2013 49.76 49.85 49.40 49.69 2875
1/17/2013 48.69 49.75 48.45 49.58 4786
1/16/2013 48.23 48.56 48.07 48.51 2895
1/15/2013 47.69 48.35 47.67 48.27 2382
1/14/2013 47.57 47.99 47.48 47.98 2084
1/11/2013 47.57 47.77 47.43 47.64 4286
1/10/2013 48.48 48.53 47.49 47.55 6840
1/9/2013 48.19 48.29 47.95 48.17 2725
1/8/2013 48.39 48.61 47.88 48.08 1686
1/7/2013 47.96 48.49 47.84 48.34 3206
1/4/2013 48.23 48.23 47.84 48.09 2751
1/3/2013 47.81 48.50 47.70 48.04 4164
1/2/2013 47.51 47.99 47.43 47.93 2680
12/31/2012 45.86 46.69 45.75 46.53 2754
12/28/2012 45.69 46.33 45.67 45.92 2299
12/27/2012 46.17 46.32 45.75 46.13 1935
12/26/2012 46.23 46.41 46.11 46.16 2857
Marketplace
Trading Center