IDEX CORPORATION (NY: IEX)
72.35 USD  -0.10 (-0.14%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 71.96 72.60 71.61 72.35 708,287 -0.10(-0.14%)
Jan 29, 2015 70.27 72.64 69.44 72.45 481,511 +0.31(+0.43%)
Jan 28, 2015 72.89 73.25 71.79 72.14 470,922 -0.38(-0.52%)
Jan 27, 2015 72.65 72.77 71.94 72.52 404,434 -1.32(-1.79%)
Jan 26, 2015 72.98 73.87 72.38 73.84 324,851 +0.71(+0.97%)
Jan 23, 2015 73.52 73.64 72.89 73.13 256,661 -0.48(-0.65%)
Jan 22, 2015 73.70 73.61 239,435 +0.75(+1.03%)
Jan 21, 2015 71.99 73.09 71.73 72.86 263,046 +0.72(+1.00%)
Jan 20, 2015 72.15 72.63 71.22 72.14 322,802 -0.02(-0.03%)
Jan 16, 2015 71.30 72.24 70.82 72.16 340,732 +0.71(+0.99%)
Jan 15, 2015 71.41 71.45 344,145 -1.10(-1.52%)
Jan 14, 2015 71.97 72.85 71.83 72.55 274,263 -0.51(-0.70%)
Jan 13, 2015 73.06 438,937 -0.75(-1.02%)
Jan 12, 2015 75.17 75.45 73.71 73.81 535,530 -1.27(-1.69%)
Jan 09, 2015 76.04 76.12 75.03 75.08 262,716 -0.94(-1.24%)
Jan 08, 2015 75.17 76.11 75.01 76.02 218,090 +1.21(+1.62%)
Jan 07, 2015 74.93 75.08 74.11 74.81 369,306 +0.50(+0.67%)
Jan 06, 2015 75.83 76.31 73.60 74.31 718,193 -1.58(-2.08%)
Jan 05, 2015 77.02 77.25 75.77 75.89 421,043 -1.99(-2.56%)
Jan 02, 2015 78.12 78.42 76.83 77.88 279,184 +0.04(+0.05%)
Dec 31, 2014 77.84 77.84 77.84 0 -0.49(-0.63%)
Dec 30, 2014 78.48 78.89 78.00 78.33 238,409 -0.40(-0.51%)
Dec 29, 2014 78.37 78.97 78.29 78.73 182,555 +0.32(+0.41%)
Dec 26, 2014 78.42 78.79 78.34 78.41 143,138 +0.31(+0.40%)
Dec 24, 2014 78.10 78.10 78.10 0 -0.13(-0.17%)
Dec 23, 2014 77.93 78.45 77.54 78.23 240,987 +0.74(+0.95%)
Dec 22, 2014 77.27 77.54 76.63 77.49 266,535 +0.48(+0.62%)
Dec 19, 2014 76.37 77.34 76.21 77.01 862,165 +0.78(+1.02%)
Dec 18, 2014 75.80 76.45 75.16 76.23 348,207 +1.78(+2.39%)
Dec 17, 2014 73.85 74.61 72.55 74.45 770,788 +0.83(+1.13%)
Dec 16, 2014 74.40 73.62 763,663 +0.37(+0.51%)
Dec 15, 2014 74.99 75.02 73.07 73.25 597,948 -1.31(-1.76%)
Dec 12, 2014 74.85 75.11 74.32 74.56 531,956 -1.00(-1.32%)
Dec 11, 2014 75.50 76.32 75.31 75.56 403,492 +0.36(+0.48%)
Dec 10, 2014 76.29 76.43 74.62 75.20 592,272 -1.78(-2.31%)
Dec 09, 2014 75.84 77.03 75.56 76.98 553,121 +0.33(+0.43%)
Dec 08, 2014 76.61 77.16 76.22 76.65 622,611 -0.30(-0.39%)
Dec 05, 2014 76.86 77.17 76.64 76.95 312,956 +0.15(+0.20%)
Dec 04, 2014 76.93 77.13 76.42 76.80 272,570 -0.35(-0.45%)
Dec 03, 2014 76.00 77.33 75.89 77.15 295,094 +1.08(+1.42%)
Dec 02, 2014 75.79 76.36 75.61 76.07 286,953 +0.35(+0.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here