IEX - IDEX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019164.17164.68160.09160.55160.55498,200
Aug 22, 2019166.21166.77164.49164.86164.86295,400
Aug 21, 2019166.30166.91165.59165.86165.86271,900
Aug 20, 2019164.81165.73163.61164.77164.77423,600
Aug 19, 2019166.29166.29164.06165.55165.55382,300
Aug 16, 2019162.95164.32162.67164.00164.00463,900
Aug 15, 2019161.16162.79160.32161.77161.77470,300
Aug 14, 2019162.35163.55160.14160.86160.86491,300
Aug 13, 2019162.32166.34161.72164.67164.67750,800
Aug 12, 2019161.54163.58160.86162.20162.20520,800
Aug 09, 2019160.90163.88159.18162.03162.03739,200
Aug 08, 2019158.94162.76158.80162.12162.1217,655,100
Aug 07, 2019157.58158.90155.81158.12158.12986,800
Aug 06, 2019156.88159.72156.44159.58159.58719,900
Aug 05, 2019158.93159.23154.57155.93155.93708,000
Aug 02, 2019164.00164.99161.18161.58161.581,392,400
Aug 01, 2019169.18170.47166.94168.11168.11707,300
Jul 31, 2019169.00170.13166.90168.22168.22419,200
Jul 30, 2019166.30169.95165.33169.76169.76405,500
Jul 29, 2019168.75168.75166.93167.44167.44499,000
Jul 26, 2019167.82169.79166.00168.81168.81628,700
Jul 25, 2019166.83167.32164.80165.23165.23444,400
Jul 24, 2019166.06167.45164.28166.65166.65338,700
Jul 23, 2019166.53167.87165.62166.94166.94409,400
Jul 22, 2019164.70165.76163.96164.75164.75385,700
Jul 19, 2019165.68166.84164.43164.46164.46462,600
Jul 18, 2019165.83166.00163.45164.90164.90642,600
Jul 17, 2019168.14168.81165.48165.75165.75502,300
Jul 16, 2019168.86170.22168.17168.36168.36328,300
Jul 15, 2019170.03170.53168.00169.18169.18204,900
Jul 15, 20190.5 Dividend
Jul 12, 2019169.69171.15169.14170.83170.33298,100
Jul 11, 2019168.41169.19166.64169.14168.64335,600
Jul 10, 2019171.04171.98168.61169.01168.52397,500
Jul 09, 2019169.85170.03168.51169.98169.48251,800
Jul 08, 2019170.59171.24170.02170.64170.14322,300
Jul 05, 2019172.17172.54169.52171.73171.23349,500
Jul 03, 2019173.23173.31172.20173.07172.56104,200
Jul 02, 2019173.01173.01171.73172.45171.95275,200
Jul 01, 2019173.84173.84171.91173.37172.86413,800
Jun 28, 2019170.45172.53169.13172.14171.641,175,400
Jun 27, 2019168.56170.00167.80169.59169.09505,900
Jun 26, 2019167.53168.98167.02168.26167.77461,600
Jun 25, 2019166.29168.31165.21167.42166.93542,600
Jun 24, 2019168.27168.27165.66165.87165.38384,700
Jun 21, 2019165.22167.70164.29167.54167.05756,300
Jun 20, 2019165.81166.12164.59166.12165.63530,300
Jun 19, 2019163.27164.04161.71164.04163.56284,600
Jun 18, 2019161.38163.54160.91162.89162.41428,300
Jun 17, 2019159.94160.59158.73159.88159.41307,000
Jun 14, 2019160.22160.37158.11159.68159.21288,100
Jun 13, 2019160.88160.93158.30160.27159.80281,100
Jun 12, 2019162.02163.29159.35160.30159.83331,000
Jun 11, 2019164.52165.72161.94162.09161.62337,100
Jun 10, 2019162.20163.47161.03163.07162.59432,900
Jun 07, 2019159.57161.98158.68161.58161.11599,400
Jun 06, 2019158.00158.60156.40158.28157.82181,600
Jun 05, 2019158.14158.98154.95158.11157.65399,000
Jun 04, 2019154.92157.59154.22157.52157.06210,600
Jun 03, 2019152.65154.43151.79153.51153.06291,200
May 31, 2019151.25153.80150.55152.71152.26355,600
May 30, 2019151.65153.86151.65152.36151.91276,500
May 29, 2019150.55153.46150.55151.65151.21352,500
May 28, 2019153.10154.04151.27151.49151.05450,500
May 24, 2019152.07153.29151.79152.92152.47277,000
May 23, 2019150.16150.96148.26150.74150.30217,300
May 22, 2019152.87153.33151.53151.82151.38183,800
May 21, 2019152.68153.70152.45153.23152.78180,000
May 20, 2019149.43151.85149.43151.03150.59354,500
May 17, 2019152.45152.64150.56150.61150.17225,200
May 16, 2019153.83154.25152.78153.46153.01194,800
May 16, 20190.5 Dividend
May 15, 2019151.22154.10150.22153.46152.51182,600
May 14, 2019150.82152.20150.32151.13150.20260,700
May 13, 2019151.37151.67149.41150.57149.64235,900
May 10, 2019152.31155.12150.64154.49153.54231,300
May 09, 2019152.17153.43151.64152.91151.97228,600
May 08, 2019153.70154.96152.72153.50152.55283,800
May 07, 2019154.68155.09152.80153.72152.77384,600
May 06, 2019153.77156.13153.57156.00155.04493,900
May 03, 2019156.75157.48156.27156.43155.46287,300
May 02, 2019153.88155.57153.34155.35154.39351,000
May 01, 2019156.98157.10154.45154.45153.50233,900
Apr 30, 2019158.12159.33155.46156.66155.69286,300
Apr 29, 2019156.91157.53155.84157.30156.33441,400
Apr 26, 2019156.50159.51153.79156.59155.62736,700
Apr 25, 2019155.44156.52153.02153.32152.37440,800
Apr 24, 2019156.46158.43156.14156.71155.74427,100
Apr 23, 2019153.89156.39153.72156.19155.23460,500
Apr 22, 2019154.00154.62152.85153.60152.65357,500
Apr 18, 2019155.22155.74153.91154.52153.57391,700
Apr 17, 2019156.43156.65154.43154.49153.54458,600
Apr 16, 2019156.65157.72155.46155.78154.82571,500
Apr 15, 2019158.03158.07155.77156.21155.25330,400
Apr 12, 2019159.00159.10157.18157.27156.30294,900
Apr 11, 2019155.75157.73155.74157.51156.54163,200
Apr 10, 2019155.20155.95154.65155.38154.42149,300
Apr 09, 2019156.22156.22154.18154.53153.58267,900
Apr 08, 2019155.82157.53155.01157.41156.44203,900
Apr 05, 2019157.02157.43155.87156.26155.29176,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...