U.S. Markets open in 8 hrs 45 mins

IDEX Corporation (IEX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.35-0.15 (-0.12%)
At close: 4:02PM EDT
People also watch
GGGROPNDSNFLSDCI
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2017123.57123.94123.06123.35123.35207,100
Sep 18, 2017121.88123.70121.70123.50123.50153,900
Sep 15, 2017120.50121.65120.50121.59121.59350,900
Sep 14, 2017120.21120.98119.64120.82120.82221,900
Sep 13, 2017121.55121.70120.02120.21120.21230,700
Sep 12, 2017121.13122.22120.93121.69121.69204,600
Sep 11, 2017121.26121.78120.10120.70120.70176,700
Sep 08, 2017117.73120.56117.68120.55120.55285,900
Sep 07, 2017117.42118.15116.11118.10118.10171,500
Sep 06, 2017117.50117.74116.49117.24117.24159,700
Sep 05, 2017117.44118.07116.40117.24117.24190,800
Sep 01, 2017118.19118.76117.78117.78117.78159,700
Aug 31, 2017116.43117.74115.98117.58117.58232,200
Aug 30, 2017115.05116.18114.97115.92115.92142,500
Aug 29, 2017114.40115.42114.40115.20115.20118,600
Aug 28, 2017115.00115.25114.23115.02115.02139,300
Aug 25, 2017114.30114.68113.99114.50114.50122,600
Aug 24, 2017114.39114.39113.37113.68113.68131,600
Aug 23, 2017114.06114.67113.85113.87113.87117,900
Aug 22, 2017113.76114.72113.29114.63114.63115,400
Aug 21, 2017112.92113.49112.63113.41113.41177,800
Aug 18, 2017113.08113.89110.25112.96112.96177,600
Aug 17, 2017115.98116.30113.58113.59113.59222,200
Aug 16, 2017115.49116.58115.42116.29116.29165,300
Aug 15, 2017114.84115.32114.61115.18115.18164,400
Aug 14, 2017113.88114.87113.80114.75114.75150,000
Aug 11, 2017112.77113.67112.77113.12113.12192,200
Aug 10, 2017115.17115.26112.96113.04113.04305,500
Aug 09, 2017116.75116.86115.63115.76115.76226,200
Aug 08, 2017116.89117.45116.33116.94116.94233,700
Aug 07, 2017116.17117.25116.15117.08117.08196,000
Aug 04, 2017115.88116.49115.58116.22116.22109,700
Aug 03, 2017115.51115.71114.94115.71115.71168,100
Aug 02, 2017115.59115.76114.44115.46115.46431,900
Aug 01, 2017116.77117.20115.21115.59115.59525,800
Jul 31, 2017116.97117.25116.44116.54116.54273,700
Jul 28, 2017115.23116.88113.35116.61116.61326,900
Jul 27, 2017117.56117.97114.08115.54115.54567,900
Jul 26, 2017113.30118.08113.30117.04117.04606,800
Jul 25, 2017114.56115.06112.71113.14113.14523,400
Jul 24, 2017113.91114.03113.42113.88113.88257,100
Jul 21, 2017113.85114.61113.64113.97113.97230,300
Jul 20, 2017113.98114.98113.29114.29114.29240,200
Jul 19, 2017113.46114.42113.25114.42114.42196,900
Jul 18, 2017113.85114.23113.25113.37113.37200,000
Jul 17, 2017113.85114.79113.33114.19114.19224,900
Jul 14, 2017113.20114.39113.13113.94113.94357,200
Jul 13, 2017114.36114.48112.90113.19113.19241,200
Jul 12, 2017114.34115.19113.88114.26114.26430,100
Jul 12, 20170.37 Dividend
Jul 11, 2017113.79113.98113.07113.74113.37239,900
Jul 10, 2017113.97114.55113.68113.94113.57213,700
Jul 07, 2017112.78114.47112.46114.13113.76174,600
Jul 06, 2017113.22114.23112.50112.67112.30620,100
Jul 05, 2017113.82114.20113.03113.48113.11349,500
Jul 03, 2017113.49114.67112.86113.51113.14161,000
Jun 30, 2017112.02113.45111.86113.01112.64365,300
Jun 29, 2017112.77112.77110.97111.57111.21280,500
Jun 28, 2017112.15112.78111.82112.57112.20356,800
Jun 27, 2017112.58112.81111.48111.48111.12253,500
Jun 26, 2017113.11113.17112.14112.59112.22223,800
Jun 23, 2017111.50112.84111.21112.70112.33426,200
Jun 22, 2017111.12111.63110.77111.54111.18225,000
Jun 21, 2017112.44112.63110.91111.10110.74288,800
Jun 20, 2017114.45114.94112.49112.64112.27285,200
Jun 19, 2017113.96114.93113.21114.82114.45249,600
Jun 16, 2017112.73113.52112.50113.20112.83610,600
Jun 15, 2017110.85113.04110.85113.02112.65246,500
Jun 14, 2017111.82112.25111.43111.98111.62317,400
Jun 13, 2017110.99111.81110.57111.81111.45373,500
Jun 12, 2017111.15111.90110.27111.03110.67429,200
Jun 09, 2017110.34111.40110.18110.99110.63380,600
Jun 08, 2017109.43110.51109.15110.30109.94409,700
Jun 07, 2017109.70110.19109.37109.60109.24427,800
Jun 06, 2017109.54110.04108.99109.56109.20313,800
Jun 05, 2017109.90110.28109.51109.82109.46251,300
Jun 02, 2017109.22110.78108.98110.10109.74448,400
Jun 01, 2017108.74108.99107.87108.89108.54461,100
May 31, 2017107.96109.15106.44108.47108.122,849,900
May 30, 2017107.24108.07106.93107.91107.56466,300
May 26, 2017107.75108.45107.21107.72107.37344,600
May 25, 2017108.71109.20107.38107.86107.51515,000
May 24, 2017108.71109.87107.85108.39108.04380,100
May 23, 2017106.91108.68106.39108.65108.30661,900
May 22, 2017107.27107.94106.65106.85106.50376,400
May 19, 2017106.35107.53105.57106.70106.35657,500
May 18, 2017104.77106.21104.16105.57105.23287,700
May 17, 2017105.98105.98104.28105.09104.75398,900
May 16, 2017104.43106.04104.20105.98105.64771,000
May 15, 2017104.05104.64103.99104.19103.85221,000
May 12, 2017104.08104.12103.37103.51103.17159,900
May 11, 2017103.79104.51102.69104.26103.92202,400
May 11, 20170.37 Dividend
May 10, 2017104.17104.70104.00104.56103.85277,900
May 09, 2017105.13106.01104.06104.21103.50277,500
May 08, 2017105.01105.56104.80104.98104.27303,100
May 05, 2017104.20105.38103.72105.38104.67297,400
May 04, 2017104.51104.52102.72103.97103.27571,000
May 03, 2017104.18104.43103.68104.36103.65383,600
May 02, 2017104.75104.88104.24104.65103.94263,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...