Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Idex Corp (NY: IEX )

208.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	147.55	147.90	146.59	147.70	580,937	-0.67(-0.45%)
Oct 30, 2019	152.46	155.57	147.96	148.37	798,892	-5.74(-3.72%)
Oct 29, 2019	150.59	154.41	150.59	154.11	605,415	+2.77(+1.83%)
Oct 28, 2019	151.70	152.21	150.82	151.34	322,427	+0.61(+0.40%)
Oct 25, 2019	149.82	151.91	149.35	150.73	512,085	+0.84(+0.56%)
Oct 24, 2019	151.77	151.77	149.25	149.88	297,503	-1.09(-0.72%)
Oct 23, 2019	151.12	152.26	149.90	150.97	348,280	-0.15(-0.10%)
Oct 22, 2019	150.92	152.44	150.26	151.13	359,196	-0.19(-0.13%)
Oct 21, 2019	153.11	153.57	151.11	151.32	333,499	-0.95(-0.62%)
Oct 18, 2019	151.08	152.85	150.92	152.27	391,303	+0.69(+0.46%)
Oct 17, 2019	150.35	152.42	150.35	151.57	280,907	+2.10(+1.40%)
Oct 16, 2019	150.05	150.91	149.09	149.47	362,943	-1.06(-0.71%)
Oct 15, 2019	149.03	151.14	148.65	150.54	327,055	+1.62(+1.09%)
Oct 14, 2019	150.15	150.26	148.68	148.91	383,840	-2.02(-1.34%)
Oct 11, 2019	149.50	153.50	149.50	150.93	415,580	+3.19(+2.16%)
Oct 10, 2019	145.78	148.95	145.78	147.74	331,776	+2.08(+1.43%)
Oct 09, 2019	145.70	146.76	144.63	145.66	422,272	+1.48(+1.02%)
Oct 08, 2019	146.11	146.11	143.95	144.18	623,701	-3.63(-2.45%)
Oct 07, 2019	149.44	149.52	147.56	147.81	590,395	-2.27(-1.51%)
Oct 04, 2019	149.07	150.23	148.57	150.08	335,823	+0.97(+0.65%)
Oct 03, 2019	147.83	149.28	146.38	149.10	333,864	+0.72(+0.48%)
Oct 02, 2019	149.70	149.97	147.03	148.38	433,573	-2.63(-1.74%)
Oct 01, 2019	156.00	156.68	150.78	151.02	276,865	-4.12(-2.65%)
Sep 30, 2019	155.76	156.67	154.44	155.13	341,387	-0.62(-0.40%)
Sep 27, 2019	156.22	157.42	155.07	155.76	311,737	+0.65(+0.42%)
Sep 26, 2019	155.28	155.75	154.52	155.10	289,908	-0.30(-0.19%)
Sep 25, 2019	153.55	155.80	153.17	155.41	338,648	+1.70(+1.11%)
Sep 24, 2019	155.58	156.11	152.96	153.70	610,239	-1.16(-0.75%)
Sep 23, 2019	154.70	156.10	153.83	154.87	573,540	-0.70(-0.45%)
Sep 20, 2019	158.60	159.18	155.53	155.57	1,977,650	-2.21(-1.40%)
Sep 19, 2019	161.00	161.82	157.69	157.78	517,240	-3.54(-2.19%)
Sep 18, 2019	161.30	161.44	159.26	161.31	417,039	-0.96(-0.59%)
Sep 17, 2019	161.86	163.57	161.28	162.27	365,458	-0.10(-0.06%)
Sep 16, 2019	161.30	163.19	160.75	162.38	360,438	+0.62(+0.38%)
Sep 13, 2019	161.42	162.74	160.72	161.76	421,178	+1.30(+0.81%)
Sep 12, 2019	159.06	160.67	158.67	160.46	369,688	+1.73(+1.09%)
Sep 11, 2019	157.72	158.74	156.22	158.73	420,099	+1.37(+0.87%)
Sep 10, 2019	158.98	158.98	156.07	157.36	495,917	-1.61(-1.01%)
Sep 09, 2019	159.98	160.45	157.85	158.97	383,669	-0.87(-0.54%)
Sep 06, 2019	159.93	160.60	159.13	159.84	465,863	+0.13(+0.08%)
Sep 05, 2019	155.66	159.89	155.66	159.71	604,181	+5.44(+3.53%)
Sep 04, 2019	154.37	154.66	152.92	154.26	322,423	+1.61(+1.05%)
Sep 03, 2019	154.91	155.29	151.82	152.65	487,855	-3.27(-2.09%)
Aug 30, 2019	157.80	158.64	154.99	155.92	548,895	-0.58(-0.37%)
Aug 29, 2019	155.96	157.04	154.95	156.50	401,179	+2.36(+1.53%)
Aug 28, 2019	153.23	154.53	152.09	154.14	414,019	+0.21(+0.14%)
Aug 27, 2019	153.50	154.48	152.48	153.93	547,611	+1.81(+1.19%)
Aug 26, 2019	153.19	154.03	150.70	152.12	417,656	+0.14(+0.09%)
Aug 23, 2019	155.41	155.89	151.55	151.98	526,711	-4.08(-2.61%)
Aug 22, 2019	157.34	157.87	155.71	156.06	312,069	-0.95(-0.60%)
Aug 21, 2019	157.42	158.00	156.75	157.01	287,202	+1.03(+0.66%)
Aug 20, 2019	156.01	156.88	154.88	155.98	447,430	-0.74(-0.47%)
Aug 19, 2019	157.41	157.41	155.30	156.71	403,886	+1.47(+0.94%)
Aug 16, 2019	154.25	155.55	153.99	155.25	490,054	+2.11(+1.38%)
Aug 15, 2019	152.56	154.10	151.76	153.14	497,151	+0.86(+0.57%)
Aug 14, 2019	153.69	154.82	151.59	152.28	519,042	-3.61(-2.31%)
Aug 13, 2019	153.66	157.46	153.09	155.88	799,019	+2.34(+1.52%)
Aug 12, 2019	152.92	154.85	152.28	153.54	550,088	+0.16(+0.10%)
Aug 09, 2019	152.31	155.13	150.68	153.38	780,770	-0.09(-0.06%)
Aug 08, 2019	150.46	154.07	150.32	153.47	18,650,540	+3.79(+2.53%)
Aug 07, 2019	149.17	150.42	147.49	149.68	1,042,532	-1.38(-0.91%)
Aug 06, 2019	148.51	151.20	148.09	151.06	760,469	+3.45(+2.34%)
Aug 05, 2019	150.45	150.73	146.32	147.61	747,864	-5.35(-3.50%)
Aug 02, 2019	155.25	156.18	152.58	152.96	1,470,904	-6.18(-3.88%)

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 Santa Clara

Find A Business

or Browse Listings

Idex Corp (NY: IEX )

Historical Prices