Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Idex Corp (NY: IEX )

195.14 -1.27 (-0.65%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	197.00	197.19	195.10	195.14	276,098	-1.27(-0.65%)
Jul 02, 2024	195.66	196.72	195.06	196.41	570,424	+0.52(+0.27%)
Jul 01, 2024	202.28	202.28	195.35	195.89	648,187	-5.31(-2.64%)
Jun 28, 2024	200.80	203.34	199.21	201.20	721,160	+1.05(+0.52%)
Jun 27, 2024	199.02	200.22	197.26	200.15	742,548	+1.03(+0.52%)
Jun 26, 2024	199.00	200.66	197.79	199.12	646,160	-0.87(-0.44%)
Jun 25, 2024	202.72	203.17	199.22	199.99	369,708	-4.51(-2.21%)
Jun 24, 2024	203.70	206.49	202.69	204.50	475,162	+1.80(+0.89%)
Jun 21, 2024	203.38	204.54	200.54	202.70	941,269	-0.47(-0.23%)
Jun 20, 2024	201.64	204.80	201.31	203.17	461,740	+0.82(+0.41%)
Jun 18, 2024	200.38	202.40	199.60	202.35	321,865	+2.06(+1.03%)
Jun 17, 2024	197.75	200.41	196.75	200.29	333,793	+2.06(+1.04%)
Jun 14, 2024	201.10	202.10	194.40	198.23	371,860	-4.69(-2.31%)
Jun 13, 2024	204.95	205.63	201.00	202.92	479,739	-2.87(-1.39%)
Jun 12, 2024	205.03	207.25	205.03	205.79	496,178	+1.92(+0.94%)
Jun 11, 2024	201.95	203.88	201.23	203.87	399,921	+0.96(+0.47%)
Jun 10, 2024	201.25	203.81	201.24	202.91	362,687	+1.12(+0.56%)
Jun 07, 2024	202.84	205.16	201.12	201.79	323,591	-1.61(-0.79%)
Jun 06, 2024	206.77	206.85	203.27	203.40	386,464	-4.14(-1.99%)
Jun 05, 2024	206.80	208.05	204.94	207.54	460,111	+1.44(+0.70%)
Jun 04, 2024	205.71	207.73	205.20	206.10	550,038	-0.01(-0.00%)
Jun 03, 2024	208.67	210.31	203.82	206.11	581,942	-2.53(-1.21%)
May 31, 2024	205.64	208.93	204.86	208.64	1,374,730	+3.44(+1.68%)
May 30, 2024	207.91	209.01	204.84	205.20	1,136,323	-2.11(-1.02%)
May 29, 2024	209.46	210.00	207.10	207.31	378,800	-3.93(-1.86%)
May 28, 2024	215.09	215.44	210.81	211.24	442,307	-3.91(-1.82%)
May 24, 2024	216.08	216.08	213.73	215.15	493,996	-0.39(-0.18%)
May 23, 2024	217.45	217.45	215.06	215.54	419,727	-2.45(-1.12%)
May 22, 2024	217.50	219.41	217.10	217.99	678,940	+0.87(+0.40%)
May 21, 2024	219.17	220.49	216.53	217.12	308,247	-2.67(-1.21%)
May 20, 2024	222.52	223.49	219.33	219.79	380,747	-2.54(-1.14%)
May 17, 2024	223.07	223.23	221.40	222.33	215,777	+0.09(+0.04%)
May 16, 2024	223.34	223.79	221.53	222.24	202,244	-1.27(-0.57%)
May 15, 2024	225.32	225.32	222.78	223.51	285,034	-0.46(-0.20%)
May 14, 2024	225.89	225.89	223.16	223.97	311,245	-0.76(-0.34%)
May 13, 2024	226.11	227.18	224.19	224.73	465,793	-0.74(-0.33%)
May 10, 2024	222.87	226.52	221.52	225.46	765,488	+3.41(+1.54%)
May 09, 2024	221.93	222.94	220.18	222.05	682,107	+0.67(+0.30%)
May 08, 2024	220.66	222.16	220.41	221.39	340,151	+0.32(+0.14%)
May 07, 2024	223.12	223.12	220.53	221.07	455,453	-0.40(-0.18%)
May 06, 2024	221.57	222.63	219.90	221.47	344,080	+1.72(+0.78%)
May 03, 2024	221.73	221.73	218.56	219.74	406,642	-0.21(-0.10%)
May 02, 2024	221.31	223.01	218.93	219.95	418,974	-0.75(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Idex Corp (NY: IEX )

Historical Prices