IDEX Corporation Historical Stock Prices

IEX 
$74.89
*  
1.14
1.5%
Get IEX Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading IEX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  75.73  76.12  74.64  74.89 383,932
08/03/2015 76.03 76.12 74.64 74.89 387,554
07/31/2015 76.7 76.91 75.96 76.03 257,626
07/30/2015 75.89 76.52 75.37 76.28 328,842
07/29/2015 74.69 76.41 74.17 76.4 521,519
07/28/2015 73.68 74.85 73.37 74.84 527,518
07/27/2015 73.85 73.85 73.13 73.6 425,497
07/24/2015 76.13 76.23 74.44 74.45 382,947
07/23/2015 75.44 77.07 75.44 76.3 601,057
07/22/2015 76 76.34 75.68 75.87 414,188
07/21/2015 77.03 77.215 76.07 76.22 368,067
07/20/2015 77.16 77.44 76.97 77.21 268,716
07/17/2015 77.36 77.4 76.8 77.02 266,436
07/16/2015 78.23 78.3925 77.32 77.43 282,267
07/15/2015 78.33 78.425 77.48 77.61 353,376
07/14/2015 78.03 78.74 77.8 78.37 248,724
07/13/2015 77.95 78.4 77.5501 78.22 340,516
07/10/2015 78.35 78.41 77.14 77.2 348,096
07/09/2015 78.39 78.525 77.64 77.68 322,706
07/08/2015 78.28 78.52 77.23 77.44 415,240
07/07/2015 78.27 78.83 77.49 78.79 418,944
07/06/2015 78.34 78.95 78 78.34 255,340
07/02/2015 79.56 79.61 78.77 79.12 222,223
07/01/2015 79.36 79.5 78.37 79.05 403,647
06/30/2015 78.88 79.07 78.3 78.58 621,935
06/29/2015 78.97 79.19 78.0501 78.11 553,117
06/26/2015 79.22 79.86 79.07 79.57 443,611
06/25/2015 79.52 79.53 78.7 79.07 291,958
06/24/2015 79.8 80.05 78.43 79.43 175,063
06/23/2015 79.88 80.08 79.755 80 141,554
06/22/2015 80.27 80.3 79.62 79.89 253,692
06/19/2015 80.04 80.11 79.58 79.62 573,609
06/18/2015 79.45 80.31 79.145 79.96 253,756
06/17/2015 79.47 79.81 78.87 79.34 320,781
06/16/2015 78.62 79.23 78.39 79.12 204,989
06/15/2015 79.05 79.47 78.3401 78.88 240,716
06/12/2015 79.79 79.85 79.24 79.75 266,362
06/11/2015 79.17 80.01 78.15 79.99 444,449
06/10/2015 78.35 78.96 77.94 78.82 279,346
06/09/2015 77.86 78.49 77.73 77.78 372,218
06/08/2015 77.9 78.44 77.62 77.89 290,512
06/05/2015 77.37 78.33 76.81 78.27 312,513
06/04/2015 77.7 78.21 77.22 77.5 275,943
06/03/2015 77.69 78.52 77.39 78.17 148,391
06/02/2015 77.15 77.85 76.87 77.35 249,783
06/01/2015 77.54 77.74 76.67 77.23 236,869
05/29/2015 77.72 78.09 77 77.26 296,203
05/28/2015 78.11 78.4 77.41 77.8 230,376
05/27/2015 77.83 78.36 77.4 78.24 236,423
05/26/2015 78.46 78.46 77.39 77.52 368,736
05/22/2015 79.12 79.35 78.7198 78.93 184,562
05/21/2015 78.51 79.355 78.51 79.19 185,410
05/20/2015 78.25 78.72 77.638 78.63 305,806
05/19/2015 78.45 78.66 77.72 78.19 237,764
05/18/2015 77.94 78.45 77.73 78.4 215,522
05/15/2015 78.77 78.77 77.88 78.15 198,173
05/14/2015 78 78.741 77.82 78.63 252,744
05/13/2015 76.61 77.64 76.61 77.48 276,523
05/12/2015 76.27 76.75 75.825 76.55 350,414
05/11/2015 76.38 76.74 76.07 76.57 251,624
05/08/2015 76.5 76.92 76.33 76.49 300,903
05/07/2015 75.76 76.03 75.44 75.77 279,817
05/06/2015 75.44 76.09 75.05 76.04 424,540
05/05/2015 75.46 76.37 74.99 75.24 316,416
05/04/2015 75.22 75.88 75.21 75.53 220,016
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?