| IDEX CORPORATION Add to My Watchlist | (NYSE: IEX) |
| IDEX CORPORATI | 29.30 | +0.07 (+0.24%) | 330,523 |
| Historical Data for IEX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 29.46 | 29.76 | 29.23 | 330,523 | 29.30 | +0.07 +0.24% |
| 02/08/10 | 29.01 | 29.64 | 28.71 | 493,906 | 29.23 | +0.21 +0.72% |
| 02/05/10 | 29.35 | 29.46 | 28.26 | 924,327 | 29.02 | -0.28 -0.96% |
| 02/04/10 | 30.87 | 30.87 | 29.29 | 1,024,726 | 29.30 | -0.02 -0.07% |
| 02/03/10 | 29.12 | 29.48 | 29.06 | 385,986 | 29.32 | -0.01 -0.03% |
| 02/02/10 | 28.77 | 29.43 | 28.64 | 371,653 | 29.33 | +0.55 +1.91% |
| 02/01/10 | 28.37 | 28.85 | 28.09 | 464,331 | 28.78 | +0.56 +1.98% |
| 01/29/10 | 28.91 | 29.20 | 28.22 | 374,301 | 28.22 | -0.58 -2.01% |
| 01/28/10 | 29.26 | 29.54 | 28.45 | 186,617 | 28.80 | -0.48 -1.64% |
| 01/27/10 | 29.28 | 29.40 | 28.84 | 209,316 | 29.28 | -0.11 -0.37% |
| 01/26/10 | 29.44 | 29.54 | 29.14 | 344,945 | 29.39 | -0.18 -0.61% |
| 01/25/10 | 30.12 | 30.15 | 29.18 | 421,490 | 29.57 | -0.41 -1.37% |
| 01/22/10 | 30.41 | 30.44 | 29.92 | 553,610 | 29.98 | -0.53 -1.74% |
| 01/21/10 | 31.27 | 31.43 | 30.41 | 350,862 | 30.51 | -0.83 -2.65% |
| 01/20/10 | 31.24 | 31.43 | 30.88 | 253,890 | 31.34 | -0.25 -0.79% |
| 01/19/10 | 31.14 | 31.78 | 31.14 | 217,847 | 31.59 | +0.36 +1.15% |
| 01/18/10 | 31.23 | 31.23 | 31.23 | 0 | 31.23 | 0.00 0.00% |
| 01/15/10 | 31.65 | 31.72 | 31.07 | 181,593 | 31.23 | -0.42 -1.33% |
| 01/14/10 | 31.74 | 31.87 | 31.49 | 240,905 | 31.65 | -0.12 -0.38% |
| 01/13/10 | 31.84 | 31.84 | 31.27 | 319,011 | 31.77 | 0.00 0.00% |
| 01/12/10 | 31.99 | 32.04 | 31.44 | 244,484 | 31.77 | -0.47 -1.46% |
| 01/11/10 | 32.27 | 32.40 | 32.06 | 313,001 | 32.24 | 0.00 0.00% |
| 01/08/10 | 31.61 | 32.28 | 31.47 | 228,956 | 32.24 | +0.49 +1.54% |
| 01/07/10 | 31.85 | 32.12 | 31.56 | 307,379 | 31.75 | -0.06 -0.19% |
| 01/06/10 | 31.44 | 31.84 | 31.35 | 220,209 | 31.81 | +0.38 +1.21% |
| 01/05/10 | 31.55 | 31.55 | 31.00 | 372,927 | 31.43 | -0.22 -0.70% |
| 01/04/10 | 31.33 | 31.79 | 30.86 | 371,594 | 31.65 | +0.50 +1.61% |
| 01/01/10 | 31.15 | 31.15 | 31.15 | 0 | 31.15 | 0.00 0.00% |
| 12/31/09 | 31.55 | 31.68 | 31.14 | 186,250 | 31.15 | -0.31 -0.99% |
| 12/30/09 | 31.45 | 31.81 | 31.37 | 512,070 | 31.46 | -0.21 -0.66% |
| 12/29/09 | 32.12 | 32.12 | 31.52 | 282,939 | 31.67 | -0.33 -1.03% |
| 12/28/09 | 32.29 | 32.30 | 31.78 | 307,068 | 32.00 | -0.24 -0.74% |
| 12/25/09 | 32.34 | 32.53 | 32.17 | 127,200 | 32.24 | 0.00 0.00% |
| 12/24/09 | 32.34 | 32.53 | 32.17 | 127,200 | 32.24 | +0.07 +0.22% |
| 12/23/09 | 32.45 | 32.85 | 32.17 | 554,717 | 32.17 | -0.25 -0.77% |
| 12/22/09 | 32.15 | 32.42 | 32.06 | 183,683 | 32.42 | +0.39 +1.22% |
| 12/21/09 | 31.97 | 32.38 | 31.93 | 221,849 | 32.03 | +0.21 +0.66% |
| 12/18/09 | 31.83 | 31.87 | 31.50 | 490,073 | 31.82 | +0.34 +1.08% |
| 12/17/09 | 31.36 | 31.65 | 31.21 | 195,785 | 31.48 | -0.38 -1.19% |
| 12/16/09 | 32.03 | 32.31 | 31.43 | 348,274 | 31.86 | -0.10 -0.31% |
| 12/15/09 | 31.56 | 32.05 | 31.33 | 342,541 | 31.96 | +0.33 +1.04% |
| 12/14/09 | 31.75 | 31.85 | 31.55 | 215,165 | 31.63 | +0.50 +1.61% |
| 12/11/09 | 31.21 | 31.28 | 30.85 | 105,467 | 31.13 | +0.17 +0.55% |
| 12/10/09 | 30.84 | 31.10 | 30.71 | 233,272 | 30.96 | +0.39 +1.28% |
| 12/09/09 | 30.68 | 30.94 | 30.27 | 292,733 | 30.57 | -0.05 -0.16% |
| 12/08/09 | 30.55 | 30.92 | 30.20 | 467,364 | 30.62 | -0.24 -0.78% |
| 12/07/09 | 30.69 | 31.07 | 30.67 | 151,104 | 30.86 | +0.01 +0.03% |
| 12/04/09 | 30.75 | 31.17 | 30.30 | 179,537 | 30.85 | +0.57 +1.88% |
| 12/03/09 | 30.52 | 30.68 | 30.26 | 214,862 | 30.28 | -0.10 -0.33% |
| 12/02/09 | 30.06 | 30.61 | 29.97 | 246,715 | 30.38 | +0.36 +1.20% |
| \/ Download Data To Spreadsheet | ||||||
