Quantcast

IDEX Corporation Common Stock Historical Stock Prices

IEX 
$154
*  
0.78
0.5%
Get IEX Alerts
*Delayed - data as of Sep. 25, 2018  -  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 25-JUN-2018 TO 25-SEP-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.
16:00 155 155.49 153.88 154 212,350
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
09/10/2018 152.71 154.115 152.47 152.52 256,636
09/07/2018 152 153.82 151.084 152.35 236,735
09/06/2018 152.76 154.1 152.55 152.57 351,633
09/05/2018 152.04 153.265 151.71 152.69 294,629
09/04/2018 153.16 153.4 151.77 152.79 170,589
08/31/2018 153.62 154.125 152.92 153.21 294,609
08/30/2018 155.07 155.35 153.65 153.91 226,200
08/29/2018 154.2 156 153.33 155.36 178,626
08/28/2018 154.1 154.412 153.16 153.67 171,106
08/27/2018 152.31 153.71 151.57 153.51 216,646
08/24/2018 151.38 152.02 150.29 151.5 331,311
08/23/2018 152.68 152.79 150.63 150.95 333,163
08/22/2018 153.36 153.44 151.65 152.82 134,852
08/21/2018 153.01 153.99 152.34 153.76 256,627
08/20/2018 152.83 153.52 152.19 153.07 252,867
08/17/2018 152 152.92 151.76 152.12 255,297
08/16/2018 152.18 153.21 151.82 152.03 199,307
08/15/2018 151.19 152.02 149.33 151.58 247,731
08/14/2018 151.49 153.46 150.4 152.11 250,577
08/13/2018 151.4 151.825 150.0603 151.09 205,049
08/10/2018 151.07 151.925 150.48 151.04 155,155
08/09/2018 152.76 153.27 151.24 151.65 109,578
08/08/2018 153 153.26 151.7 152.52 154,501
08/07/2018 153.75 154.62 153.13 153.27 244,294
08/06/2018 152.06 153.51 151.965 152.97 224,627
08/03/2018 153.28 153.758 150.7 151.76 337,026
08/02/2018 151.72 154.24 151.4 152.79 347,950
08/01/2018 153.39 153.99 152.47 152.65 397,078
07/31/2018 149.35 153.86 148.64 153.58 549,488
07/30/2018 150 151 147.83 147.97 361,853
07/27/2018 150.79 150.85 149.05 149.95 339,898
07/26/2018 150 152.11 148.12 150.37 593,520
07/25/2018 143.7 150.065 142.64 149.04 979,205
07/24/2018 138.4 140.21 138.28 139.6 335,271
07/23/2018 139.38 139.38 137.205 137.45 231,817
07/20/2018 140.22 141.85 139.53 140.04 250,174
07/19/2018 138.93 141.14 138.52 140.67 230,532
07/18/2018 139.07 139.45 138 139.08 276,473
07/17/2018 137.34 139.11 136.57 138.63 243,170
07/16/2018 138.53 138.865 137.15 137.42 241,141
07/13/2018 137.55 139.06 137.55 138.65 361,274
07/12/2018 137.23 138.36 136.04 138.15 294,428
07/11/2018 137.46 137.68 136.18 136.74 265,900
07/10/2018 138.56 139.46 137.94 138.76 376,866
07/09/2018 138 138.995 137.53 138.38 420,418
07/06/2018 137.67 137.95 136.63 137.39 228,314
07/05/2018 136.26 137.85 135.25 137.58 509,511
07/03/2018 136.23 137.3699 135.32 135.44 181,340
07/02/2018 135.92 136.27 134.67 135.79 441,660
06/29/2018 136.29 138.45 136.14 136.48 445,040
06/28/2018 135.64 136.43 134.28 135.52 305,005
06/27/2018 136.65 138.33 135.59 135.59 355,020
06/26/2018 137.5 137.74 135.92 136.07 415,235
06/25/2018 138.39 138.55 136.19 137.12 282,460
*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