Quantcast

IDEX Corporation Common Stock Historical Stock Prices

IEX 
$133.54
*  
0.84
0.63%
Get IEX Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading IEX now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    IEX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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.
16:00 136.07 137.24 132.66 133.54 259,509
12/11/2018 135.99 137.24 132.66 133.54 258,006
12/10/2018 133.17 135.06 132.34 134.38 760,934
12/07/2018 134.49 137.02 132.97 133.64 1,166,794
12/06/2018 132.13 135.04 130.274 135.04 403,261
12/04/2018 139.03 139.22 134.27 134.49 457,730
12/03/2018 139.87 142.53 136.82 139.19 374,091
11/30/2018 133.89 137.85 133.89 137.4 448,957
11/29/2018 134 135.29 133.47 134.36 193,636
11/28/2018 132.12 134.73 131.33 134.61 185,041
11/27/2018 132.82 132.82 131.08 131.83 176,464
11/26/2018 132.32 133.68 131.79 133.25 211,052
11/23/2018 131.32 133.2 129.9 131.4 129,326
11/21/2018 132.13 134.8 132.13 133.02 312,334
11/20/2018 133.19 134.37 131.47 131.99 518,530
11/19/2018 136.04 137.133 133.8817 134.61 409,100
11/16/2018 135.35 137.72 135.35 136.76 234,054
11/15/2018 132.82 136.88 132.61 136.07 361,154
11/14/2018 133.97 136.4 133.04 133.74 368,367
11/13/2018 133.37 135.29 132.26 132.67 251,923
11/12/2018 135.94 136.08 132.6 132.99 281,421
11/09/2018 135.57 136.53 133.91 135.53 284,378
11/08/2018 138.19 139.52 135.81 136.53 313,351
11/07/2018 135.5 139.11 134.56 138.54 360,769
11/06/2018 133.5 134.95 133.425 134.46 411,680
11/05/2018 134.29 135.36 132.8 133.94 362,922
11/02/2018 133.25 134.99 132.81 134.12 598,226
11/01/2018 127.4 132.325 126.4 131.96 586,136
10/31/2018 126.69 128.49 126.22 126.82 962,014
10/30/2018 125.53 126.5 124.4651 125.25 432,443
10/29/2018 129.27 129.79 123.47 125.01 294,082
10/26/2018 125.22 130.16 125.095 127.37 492,254
10/25/2018 128.99 130.89 126.2 126.86 727,248
10/24/2018 131.31 133.89 127.05 127.13 914,037
10/23/2018 130.56 131.63 128.65 129.41 800,851
10/22/2018 133.17 134.56 132.33 133.55 592,088
10/19/2018 134.51 134.81 132.62 132.86 309,433
10/18/2018 136.16 136.17 133.9 134.37 550,325
10/17/2018 136.67 138.16 136.26 137.36 651,896
10/16/2018 135.56 137.8 135.17 136.8 550,746
10/15/2018 135.53 136.37 135.04 135.18 329,243
10/12/2018 136.32 136.85 132.925 136.49 538,116
10/11/2018 139.34 140.81 134.02 134.18 471,851
10/10/2018 142.77 143.54 139.63 140.12 568,533
10/09/2018 145.09 145.94 142.81 143.43 500,917
10/08/2018 147.59 148.38 144.8 145.8 299,529
10/05/2018 150.15 150.5999 147.1764 148.06 143,990
10/04/2018 150.51 151.6 149.29 149.83 211,934
10/03/2018 150.2 151.67 149.05 150.97 571,710
10/02/2018 151.08 151.31 149.8 149.92 298,269
10/01/2018 151.86 152.25 149.55 151.11 573,192
09/28/2018 151.98 152.52 150.35 150.66 398,376
09/27/2018 153.56 154.15 152.18 152.21 253,527
09/26/2018 154.22 155.31 152.95 153.25 298,154
09/25/2018 155.49 155.49 153.88 154 215,156
09/24/2018 156.06 156.06 153.96 154.78 221,932
09/21/2018 156.97 157.8406 156 156.16 485,474
09/20/2018 156.1 157.515 155.74 156.77 298,855
09/19/2018 156 156.43 154.41 155.1 274,712
09/18/2018 154.35 156.219 154.09 155.96 292,004
09/17/2018 155.72 156 153.53 153.9 257,549
09/14/2018 153.57 155.6 153.57 155.28 389,115
09/13/2018 151.52 153.39 151.48 153.36 413,896
09/12/2018 152.17 152.6056 150.77 151.13 288,644
09/11/2018 151.87 153.23 151.22 152.07 440,988
*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?

Smart Portfolio