IDEX Corp $79.04

down -0.18


25/7/2014 04:01 PM  |  NYSE : IEX  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEX historical data

Date Open High Low Close Volume
7/25/201478.6279.1278.4079.04426,846
7/24/201478.7079.4978.6679.22515,969
7/23/201480.5880.7579.2380.11399,243
7/22/201479.1879.8779.0679.36346,317
7/21/201478.4078.9378.2178.72321,494
7/18/201478.2279.0478.1578.85231,327
7/17/201478.2378.7677.4778.13360,093
7/16/201479.0479.4878.0278.73553,627
7/15/201479.1779.6378.3078.76184,870
7/14/201479.4479.7378.8879.19278,049
7/11/201479.0979.5178.6679.04202,161
7/10/201478.8379.3778.6179.12174,825
7/9/201480.3980.5679.7979.85178,272
7/8/201480.6580.7979.6479.91307,178
7/7/201481.1981.5680.2380.49313,165
7/3/201481.1181.6680.9781.58245,342
7/2/201481.3481.6280.5180.73343,219
7/1/201481.1081.8280.9081.23434,896
6/30/201479.9380.7979.4380.74398,084
6/27/201479.5580.5979.3680.47343,585
6/26/201480.0380.4979.1179.85177,845
6/25/201479.3480.0978.9080.03214,501
6/24/201479.6580.8579.5879.66301,096
6/23/201480.1980.5979.5979.94243,683
6/20/201480.2180.6479.8780.05397,105
6/19/201479.8280.1579.4779.98169,108
6/18/201479.5479.8278.9179.70188,804
6/17/201478.9880.2778.8179.42363,883
6/16/201479.0779.3578.5879.11177,364
6/13/201478.8279.5578.6579.14166,573
6/12/201479.2779.6478.5178.81405,517
6/11/201479.4579.6379.0179.35225,723
6/10/201480.3080.3079.6179.81265,280
6/9/201479.2480.5179.2480.29356,597
6/6/201478.7079.2278.6179.19204,498
6/5/201477.5778.7977.1578.48379,448
6/4/201476.9077.5376.8177.37319,414
6/3/201476.9077.2576.5077.07347,270
6/2/201476.8077.3776.0077.34269,478
5/30/201476.6676.7976.4076.68380,989
5/29/201476.7076.8275.7676.79369,163
5/28/201476.0476.7075.7476.31380,406
5/27/201475.6576.6775.6576.28226,007
5/23/201474.5875.4574.3575.42305,419
5/22/201474.3175.1174.2174.30182,129
5/21/201473.8074.4073.7974.33250,035
5/20/201474.8174.9273.2473.48301,901
5/19/201474.2975.3074.2975.07198,365
5/16/201474.1774.5873.5674.57213,593
5/15/201474.6474.6473.0873.98241,334
5/14/201475.5175.7574.6274.80252,103
5/13/201476.3376.5175.5675.64260,526
5/12/201475.4176.6775.4176.18388,038
5/9/201474.8275.1274.2775.11322,346
5/8/201474.9675.8874.5674.78395,312
5/7/201474.6075.0274.0574.96402,026
5/6/201474.4175.0473.9574.56344,360
5/5/201474.1374.7973.5474.52306,736
5/2/201474.5075.2174.3874.63357,367
5/1/201474.8275.0074.0474.61544,348
4/30/201473.9774.7573.4674.57523,926
4/29/201473.1774.1773.1773.99495,459
4/28/201473.2073.3771.8973.15618,586
4/25/201473.4473.7572.5372.88629,274
4/24/201474.7074.9973.2573.89563,504
4/23/201475.4675.5573.8774.42695,061
4/22/201473.2373.5772.8973.20836,545
4/21/201473.1973.6172.4173.21579,877
4/17/201472.2873.3872.1573.16714,068
4/16/201470.6672.2770.4672.22697,073
4/15/201469.9770.7069.6070.241,236,137
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
Trading Center