IDEX Corporation Historical Stock Prices

IEX 
$75.85
*  
0.61
0.81%
Get IEX Alerts
*Delayed - data as of May 6, 2015 14:03 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

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

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-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.
14:03  75.78  76.04  75.05  75.85 211,499
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
05/01/2015 75.21 75.81 74.89 75.2 376,454
04/30/2015 75.34 75.81 74.87 75.01 392,000
04/29/2015 75.61 76.17 75.23 75.9 339,100
04/28/2015 75.76 76.19 75.44 76.01 288,824
04/27/2015 75.95 76.59 75.59 76.05 317,215
04/24/2015 76.42 76.45 75.44 75.89 274,432
04/23/2015 75.77 76.65 75.59 76.37 335,223
04/22/2015 75.8 76.17 75.16 76.06 386,222
04/21/2015 75.44 76.135 73.8 75.92 865,478
04/20/2015 75.94 76.8 75.62 76.59 361,177
04/17/2015 75.79 75.79 75.01 75.42 264,524
04/16/2015 77.06 77.514 76.36 76.78 246,150
04/15/2015 76.64 77.63 76.64 77.37 230,597
04/14/2015 76.1 76.5 75.79 76.5 150,390
04/13/2015 76.16 76.88 75.6 76.08 233,009
04/10/2015 76 76.57 76 76.1 261,612
04/09/2015 76.43 76.89 75.82 75.94 413,725
04/08/2015 76.16 76.61 75.84 76.34 318,353
04/07/2015 77.05 77.17 76.26 76.43 265,806
04/06/2015 75.37 77.615 75.206 77.17 473,307
04/02/2015 75.1 76.33 74.86 75.74 343,968
04/01/2015 75.76 75.76 74.719 75.25 385,683
03/31/2015 76 76.242 75.37 75.83 324,775
03/30/2015 75.48 76.47 75.12 76.27 299,509
03/27/2015 74.63 75.09 74.29 75.02 242,585
03/26/2015 74.2 74.65 74.14 74.57 415,959
03/25/2015 75.56 75.68 74.59 74.59 209,506
03/24/2015 75.76 75.77 75.208 75.45 304,451
03/23/2015 76.35 76.67 75.75 75.76 243,079
03/20/2015 76.39 76.99 75.99 76.35 517,609
03/19/2015 76.68 76.88 76.19 76.39 203,768
03/18/2015 75.03 77.318 74.69 77.02 404,641
03/17/2015 74.91 75.21 74.8 75.12 421,406
03/16/2015 75.26 75.32 74.73 75.25 340,822
03/13/2015 75.73 76.07 74.32 74.72 328,982
03/12/2015 75.55 76.14 75.43 76.05 281,856
03/11/2015 74.65 75.17 73.99 75.13 420,636
03/10/2015 74.86 75.255 74.52 74.56 254,298
03/09/2015 75.36 76.09 75.36 75.73 381,991
03/06/2015 75.88 76.536 75.21 75.36 359,556
03/05/2015 76.52 76.77 76.19 76.54 301,760
03/04/2015 77.23 77.23 76.17 76.57 284,626
03/03/2015 78 78.32 77.47 77.68 328,194
03/02/2015 77.31 78.28 77.04 78.19 560,389
02/27/2015 78.05 78.41 77.23 77.26 385,102
02/26/2015 78.4 78.6 77.97 78.01 236,653
02/25/2015 78.16 78.85 78.11 78.41 238,737
02/24/2015 77.71 78.37 77.58 78.15 285,998
02/23/2015 78.34 78.43 77.28 77.71 417,178
02/20/2015 77.44 78.49 76.77 78.43 259,122
02/19/2015 77.09 77.75 76.8 77.49 370,751
02/18/2015 76.4 77.57 76.4 77.56 421,199
02/17/2015 76.92 77.01 76.43 76.64 442,358
02/13/2015 76.41 77.28 76.41 77.14 254,314
02/12/2015 75.84 76.52 75.58 76.37 228,438
02/11/2015 75.48 75.56 74.86 75.32 203,704
02/10/2015 75.63 75.65 74.78 75.5 243,434
02/09/2015 74.64 75.43 74.64 75.26 253,910
02/06/2015 75.07 75.41 74.63 74.85 419,382
02/05/2015 74 74.9197 73.795 74.88 281,893
*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?