IDEX Corporation Historical Stock Prices

IEX 
$77.36
*  
0.33
0.42%
Get IEX Alerts
*Delayed - data as of Aug. 27, 2014 12:43 ET  -  Find a broker to begin trading IEX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    IEX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
12:43  77.66  77.89  77.23  77.36 71,485
08/26/2014 77.96 78.16 77.65 77.69 139,498
08/25/2014 77.51 77.99 77.17 77.91 233,446
08/22/2014 77.43 77.43 76.84 77.15 177,583
08/21/2014 77.92 77.92 77.2 77.51 240,238
08/20/2014 77.33 77.78 77.2 77.7 236,591
08/19/2014 77.64 77.8 77.35 77.46 228,177
08/18/2014 76.66 77.49 76.66 77.31 349,167
08/15/2014 76.98 77 75.63 76.31 192,667
08/14/2014 76.68 76.87 76.3 76.65 350,764
08/13/2014 75.96 76.9 75.96 76.46 242,704
08/12/2014 75.81 76.2 75.29 75.64 345,399
08/11/2014 76.48 76.73 75.91 76.06 342,819
08/08/2014 75.09 76.05 74.6875 76 286,362
08/07/2014 75.17 75.64 74.73 74.84 224,630
08/06/2014 75.09 75.44 74.9 74.97 287,390
08/05/2014 75.61 76.58 75.1 75.58 562,980
08/04/2014 75.52 76.13 75.21 76.09 372,004
08/01/2014 75.52 75.69 74.59 75.43 671,145
07/31/2014 77.11 77.33 75.78 75.82 582,468
07/30/2014 78.02 78.12 77.03 77.63 567,735
07/29/2014 78.73 79.17 77.74 77.79 667,651
07/28/2014 78.9 78.94 78.45 78.66 523,065
07/25/2014 78.62 79.12 78.4 79.04 426,846
07/24/2014 78.7 79.49 78.66 79.22 514,669
07/23/2014 80.58 80.75 79.23 80.11 399,243
07/22/2014 79.18 79.87 79.06 79.36 346,317
07/21/2014 78.4 78.925 78.21 78.72 321,494
07/18/2014 78.22 79.04 78.15 78.85 231,327
07/17/2014 78.23 78.76 77.471 78.13 360,093
07/16/2014 79.04 79.48 78.02 78.73 553,627
07/15/2014 79.17 79.63 78.3 78.76 184,870
07/14/2014 79.44 79.73 78.88 79.19 278,049
07/11/2014 79.09 79.51 78.66 79.04 202,161
07/10/2014 78.83 79.37 78.61 79.12 174,825
07/09/2014 80.39 80.56 79.79 79.85 178,272
07/08/2014 80.65 80.79 79.64 79.91 307,178
07/07/2014 81.19 81.56 80.23 80.49 313,165
07/03/2014 81.11 81.66 80.968 81.58 245,342
07/02/2014 81.34 81.62 80.51 80.73 343,219
07/01/2014 81.1 81.82 80.8975 81.23 434,896
06/30/2014 79.93 80.79 79.43 80.74 397,199
06/27/2014 79.55 80.59 79.36 80.47 343,585
06/26/2014 80.03 80.485 79.11 79.85 177,845
06/25/2014 79.34 80.09 78.9 80.03 214,501
06/24/2014 79.65 80.85 79.58 79.66 301,096
06/23/2014 80.19 80.59 79.59 79.94 243,683
06/20/2014 80.21 80.64 79.87 80.05 397,105
06/19/2014 79.82 80.15 79.47 79.98 169,108
06/18/2014 79.54 79.82 78.91 79.7 188,804
06/17/2014 78.98 80.27 78.81 79.42 363,883
06/16/2014 79.07 79.35 78.58 79.11 177,364
06/13/2014 78.82 79.55 78.65 79.14 166,573
06/12/2014 79.27 79.64 78.51 78.81 405,517
06/11/2014 79.45 79.63 79.01 79.35 225,723
06/10/2014 80.3 80.3 79.61 79.81 265,280
06/09/2014 79.24 80.51 79.24 80.29 356,597
06/06/2014 78.7 79.22 78.61 79.19 204,498
06/05/2014 77.57 78.79 77.15 78.48 379,448
06/04/2014 76.9 77.526 76.81 77.37 319,414
06/03/2014 76.9 77.25 76.5 77.07 347,270
06/02/2014 76.8 77.37 76 77.34 269,478
05/30/2014 76.66 76.79 76.4 76.68 380,989
05/29/2014 76.7 76.82 75.76 76.79 369,163
05/28/2014 76.04 76.7 75.74 76.31 380,406
05/27/2014 75.65 76.67 75.65 76.28 226,007
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?