IEX: Historical Prices for IDEX CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	30.47	30.54	29.94	30.45	301,500	30.45
23-Nov-09	30.23	30.79	30.20	30.38	315,500	30.38
20-Nov-09	30.07	30.08	29.72	30.02	282,000	30.02
19-Nov-09	30.26	30.34	29.58	30.13	448,100	30.13
18-Nov-09	30.85	30.91	30.40	30.47	447,100	30.47
17-Nov-09	31.03	31.29	30.82	30.91	278,300	30.91
16-Nov-09	30.60	31.50	30.60	31.25	267,400	31.25
13-Nov-09	29.76	30.66	29.63	30.46	400,200	30.46
12-Nov-09	30.11	30.30	29.55	29.61	392,300	29.61
11-Nov-09	30.48	30.59	29.99	30.21	267,600	30.21
10-Nov-09	30.25	30.52	29.95	30.27	217,300	30.27
9-Nov-09	29.92	30.52	29.80	30.34	254,400	30.34
6-Nov-09	29.83	30.10	29.52	29.73	271,800	29.73
5-Nov-09	29.50	30.10	29.39	29.96	329,900	29.96
4-Nov-09	29.24	29.86	29.00	29.18	402,400	29.18
3-Nov-09	28.19	29.09	28.17	29.03	478,800	29.03
2-Nov-09	28.47	28.72	27.98	28.44	609,700	28.44
30-Oct-09	28.85	29.23	28.30	28.43	523,800	28.43
29-Oct-09	28.75	29.15	28.26	29.10	423,800	29.10
28-Oct-09	29.66	29.66	28.50	28.64	410,200	28.64
27-Oct-09	30.40	30.58	29.54	29.62	421,900	29.62
26-Oct-09	30.69	31.30	29.97	30.40	342,400	30.40
23-Oct-09	31.35	31.55	30.46	30.69	317,000	30.69
22-Oct-09	30.99	31.25	30.60	31.17	368,400	31.17
21-Oct-09	30.27	31.36	30.26	31.02	752,700	31.02
20-Oct-09	29.95	30.45	29.31	30.24	936,800	30.24
19-Oct-09	29.31	29.94	29.26	29.76	700,100	29.76
16-Oct-09	29.08	29.26	28.72	29.19	276,700	29.19
15-Oct-09	29.21	29.39	29.08	29.33	779,100	29.33
14-Oct-09	29.13	29.57	28.95	29.47	202,200	29.47
13-Oct-09	29.26	29.43	28.67	28.87	807,900	28.87
13-Oct-09	$ 0.12 Dividend
12-Oct-09	29.50	29.59	29.18	29.49	606,600	29.37
9-Oct-09	28.52	29.32	28.40	29.27	579,400	29.15
8-Oct-09	27.51	28.58	27.46	28.58	601,400	28.46
7-Oct-09	27.36	27.59	27.20	27.43	280,300	27.32
6-Oct-09	27.04	27.61	26.96	27.38	469,600	27.27
5-Oct-09	26.46	26.94	26.08	26.92	390,700	26.81
2-Oct-09	26.51	26.72	26.16	26.26	506,800	26.15
1-Oct-09	27.91	27.95	26.81	26.82	348,800	26.71
30-Sep-09	28.23	28.24	27.27	27.95	972,500	27.84
29-Sep-09	27.48	28.30	27.36	28.29	670,800	28.17
28-Sep-09	27.33	27.68	27.09	27.45	201,100	27.34
25-Sep-09	27.44	27.50	27.09	27.30	295,300	27.19
24-Sep-09	28.21	28.22	27.37	27.56	317,100	27.45
23-Sep-09	28.40	28.55	27.91	28.20	352,000	28.09
22-Sep-09	28.45	28.55	28.14	28.25	290,900	28.14
21-Sep-09	28.45	28.60	28.13	28.28	297,400	28.16
18-Sep-09	28.76	28.80	28.38	28.67	379,900	28.55
17-Sep-09	28.72	29.16	28.59	28.66	430,900	28.54
16-Sep-09	28.69	28.79	27.96	28.70	802,400	28.58
15-Sep-09	29.29	29.70	29.20	29.51	282,700	29.39
14-Sep-09	28.91	29.46	28.79	29.33	446,300	29.21
11-Sep-09	29.12	29.44	28.76	29.12	395,200	29.00
10-Sep-09	29.19	29.71	28.98	29.14	595,800	29.02
9-Sep-09	28.33	29.44	28.15	29.25	545,600	29.13
8-Sep-09	27.96	28.24	27.65	28.14	502,000	28.03
4-Sep-09	27.14	27.75	27.14	27.66	355,100	27.55
3-Sep-09	26.60	27.34	26.54	27.31	657,600	27.20
2-Sep-09	26.26	26.51	25.81	26.41	384,400	26.30
1-Sep-09	26.35	27.30	26.15	26.26	384,300	26.15
31-Aug-09	26.86	26.91	26.24	26.44	474,400	26.33
28-Aug-09	27.34	27.47	26.78	27.18	273,100	27.07
27-Aug-09	27.26	27.32	26.50	27.07	283,200	26.96
26-Aug-09	27.51	27.66	27.03	27.30	318,900	27.19
25-Aug-09	27.68	27.98	27.44	27.62	202,500	27.51
24-Aug-09	27.73	27.82	27.44	27.62	260,800	27.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions