$70.41 -0.84 (%) IDEX Corp - NYSE

Feb. 11, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEX historical data

Date Open High Low Close Volume
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
1/5/201675.6976.0574.1975.00501,592
1/4/201675.7475.8674.7575.74447,810
12/31/201576.7277.5576.4276.61363,690
12/30/201577.5778.0077.0677.12208,397
12/29/201577.7578.3377.0277.71279,846
12/28/201577.3277.6176.7377.22386,514
12/24/201577.4377.9277.1077.59111,001
12/23/201576.6477.6076.6177.45170,544
12/22/201575.5576.6275.2576.22282,173
12/21/201575.6776.1574.8875.36276,194
12/18/201576.0076.3575.0175.08785,514
12/17/201577.1477.3975.9676.19487,951
12/16/201576.4577.0875.9376.91417,771
12/15/201576.5576.6875.8176.22261,570
12/14/201575.8076.1575.4276.07274,746
12/11/201575.5376.4275.2675.73347,854
12/10/201576.4276.9675.9376.50304,006
12/9/201575.9877.3075.9876.49535,303
12/8/201576.6576.7975.7376.38432,172
12/7/201578.4078.6277.3277.56303,051
12/4/201577.9378.8177.6478.74310,180
12/3/201578.7779.1077.3277.96313,770
12/2/201579.2379.2377.9478.35282,958
12/1/201578.9779.2678.5078.93350,673
11/30/201579.0779.4978.6778.80306,695
11/27/201578.9279.1778.3178.9987,021
11/25/201578.7779.4178.5378.81241,329
11/24/201577.7179.1477.6678.77302,224
11/23/201578.5078.8477.8378.03163,010
11/20/201578.2078.5977.9378.34300,980
11/19/201577.5278.1077.0678.00208,193
11/18/201576.3677.5276.2077.48260,619
11/17/201576.3576.3775.8175.99331,422
11/16/201575.2476.4475.2476.06559,104
11/13/201575.2575.7274.8075.33899,235
11/12/201576.1676.7675.0475.30901,328
11/11/201577.4677.7576.7676.90459,407
11/10/201576.5477.4076.3377.34740,744
11/9/201577.1577.5276.4976.87747,719
11/6/201577.4777.9976.7877.27484,325
11/5/201577.3477.9176.9677.57640,693
11/4/201577.5377.8877.0577.18489,004
11/3/201577.1077.6276.5877.40587,619
11/2/201576.7477.8876.5777.25628,601
10/30/201576.9177.2576.4776.76649,340
10/29/201576.8777.3776.4076.59690,470
10/28/201576.5677.4975.9476.81818,550
10/27/201576.3176.5675.6876.35782,565
10/26/201576.6677.3576.1376.79725,134
10/23/201576.8776.8775.9376.65543,952
10/22/201575.2576.5575.0876.21672,502
10/21/201574.9776.3774.3174.79491,611
10/20/201573.5075.7772.7374.89981,528
10/19/201574.3575.6174.1274.91599,247
10/16/201575.0275.0673.4674.98569,895
10/15/201575.1575.1573.8374.87369,665
10/14/201575.3575.9074.5174.80400,578
10/13/201575.7676.7575.7376.03484,361
10/12/201577.9077.9076.2476.35703,042
10/9/201579.1979.5977.7077.77931,573
10/8/201576.2379.3676.2379.21659,719
10/7/201575.1576.7974.7876.41525,399
10/6/201574.6575.3274.3874.77308,238
10/5/201572.7874.9372.2974.76312,280
10/2/201569.5272.1869.4072.18353,392
10/1/201571.4771.7769.7770.28559,686
9/30/201570.7271.4370.3171.30488,480
9/29/201569.9570.4069.4870.29584,286
9/28/201569.0369.4068.4869.12479,304
9/25/201569.5769.7469.0069.54508,181
9/24/201568.2169.4767.8269.20599,121
9/23/201570.4770.5968.8268.98371,520
9/22/201570.8271.0969.9470.32397,319
9/21/201571.4572.1570.9171.56328,456
9/18/201571.2571.6670.7671.26923,219
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center