$75.75 +0.51 (%) IDEX Corp - NYSE

May. 6, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEX historical data

Date Open High Low Close Volume
5/5/201575.4676.3774.9975.24316,416
5/4/201575.2275.8875.2175.53220,016
5/1/201575.2175.8174.8975.20376,454
4/30/201575.3475.8174.8775.01392,000
4/29/201575.6176.1775.2375.90339,100
4/28/201575.7676.1975.4476.01288,824
4/27/201575.9576.5975.5976.05317,215
4/24/201576.4276.4575.4475.89274,432
4/23/201575.7776.6575.5976.37335,223
4/22/201575.8076.1775.1676.06386,222
4/21/201575.4476.1473.8075.92865,478
4/20/201575.9476.8075.6276.59361,327
4/17/201575.7975.7975.0175.42264,524
4/16/201577.0677.5176.3676.78246,150
4/15/201576.6477.6376.6477.37230,597
4/14/201576.1076.5075.7976.50150,390
4/13/201576.1676.8875.6076.08233,009
4/10/201576.0076.5776.0076.10261,612
4/9/201576.4376.8975.8275.94413,725
4/8/201576.1676.6175.8476.34318,353
4/7/201577.0577.1776.2676.43265,806
4/6/201575.3777.6275.2177.17473,307
4/2/201575.1076.3374.8675.74343,968
4/1/201575.7675.7674.7275.25385,683
3/31/201576.0076.2475.3775.83324,775
3/30/201575.4876.4775.1276.27299,509
3/27/201574.6375.0974.2975.02242,585
3/26/201574.2074.6574.1474.57415,959
3/25/201575.5675.6874.5974.59209,506
3/24/201575.7675.7775.2175.45307,826
3/23/201576.3576.6775.7575.76243,079
3/20/201576.3976.9975.9976.35517,609
3/19/201576.6876.8876.1976.39207,173
3/18/201575.0377.3274.6977.02404,641
3/17/201574.9175.2174.8075.12421,406
3/16/201575.2675.3274.7375.25340,822
3/13/201575.7376.0774.3274.72328,982
3/12/201575.5576.1475.4376.05281,856
3/11/201574.6575.1773.9975.13420,636
3/10/201574.8675.2674.5274.56254,298
3/9/201575.3676.0975.3675.73381,991
3/6/201575.8876.5475.2175.36359,556
3/5/201576.5276.7776.1976.54301,760
3/4/201577.2377.2376.1776.57284,626
3/3/201578.0078.3277.4777.68328,194
3/2/201577.3178.2877.0478.19560,389
2/27/201578.0578.4177.2377.26385,102
2/26/201578.4078.6077.9778.01236,653
2/25/201578.1678.8578.1178.41238,737
2/24/201577.7178.3777.5878.15285,998
2/23/201578.3478.4377.2877.71417,178
2/20/201577.4478.4976.7778.43259,122
2/19/201577.0977.7576.8077.49370,751
2/18/201576.4077.5776.4077.56421,199
2/17/201576.9277.0176.4376.64442,358
2/13/201576.4177.2876.4177.14254,314
2/12/201575.8476.5275.5876.37228,438
2/11/201575.4875.5674.8675.32203,704
2/10/201575.6375.6574.7875.50243,434
2/9/201574.6475.4374.6475.26253,910
2/6/201575.0775.4174.6374.85419,382
2/5/201574.0074.9273.8074.88281,893
2/4/201574.4274.8273.8373.98339,455
2/3/201573.8075.0273.7274.73519,117
2/2/201572.1273.6771.9273.51434,745
1/30/201571.9672.6071.6172.35708,287
1/29/201570.2772.6469.4472.45481,511
1/28/201572.8973.2571.7972.14470,922
1/27/201572.6572.7771.9472.52404,434
1/26/201572.9873.8772.3873.84324,851
1/23/201573.5273.6472.8973.13256,661
1/22/201573.3973.7072.4373.61239,435
1/21/201571.9973.0971.7372.86263,046
1/20/201572.1572.6371.2272.14322,802
1/16/201571.3072.2470.8272.16340,732
1/15/201572.8373.1271.4171.45344,145
1/14/201571.9772.8571.8372.55274,263
1/13/201573.2274.5772.1373.06438,937
1/12/201575.1775.4573.7173.81535,530
1/9/201576.0476.1275.0375.08262,716
1/8/201575.1776.1175.0176.02218,090
1/7/201574.9375.0874.1174.81369,306
1/6/201575.8376.3173.6074.31718,193
1/5/201577.0277.2575.7775.89421,043
1/2/201578.1278.4276.8377.88279,184
12/31/201478.3478.8777.7777.84393,527
12/30/201478.4878.8978.0078.33238,409
12/29/201478.3778.9778.2978.73182,555
12/26/201478.4278.8078.3478.41143,138
12/24/201478.2578.3778.0178.1091,656
12/23/201477.9378.4577.5478.23240,987
12/22/201477.2777.5476.6377.49266,535
12/19/201476.3777.3476.2177.01862,165
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center