$75.02 +0.45 (%) IDEX Corp - NYSE

Mar. 27, 2015 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center