Historical Prices for NYSE, IEX

IEX

Idex Cp

03/19/10 17:11

LAST: 32.09	CHANGE: 0.20	OPEN: 32.39	HIGH: 32.54	ASK: 63.36	VOLUME: 550,195
LAST: 32.09	CHANGE(%): 0.62	PREV: 32.29	LOW: 32.02	BID: 21.01	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	32.39	32.54	32.02	32.09	552,800
03/18/10	32.93	32.98	32.20	32.29	511,600
03/17/10	32.71	33.11	32.71	32.80	419,200
03/16/10	32.71	32.78	32.39	32.57	291,300
03/15/10	32.85	33.03	32.56	32.71	419,700
03/12/10	33.00	33.00	32.55	32.80	399,200
03/11/10	32.43	33.00	32.30	33.00	321,900
03/10/10	32.36	32.67	32.23	32.66	241,200
03/09/10	32.17	32.49	31.84	32.43	204,300
03/08/10	32.08	32.30	31.97	32.30	301,600
03/05/10	31.57	32.17	31.43	32.17	160,200
03/04/10	31.60	31.76	31.11	31.33	381,200
03/03/10	31.73	31.90	31.43	31.59	328,300
03/02/10	31.54	31.90	31.42	31.77	329,000
03/01/10	31.16	31.83	31.00	31.56	265,000
02/26/10	30.99	31.17	30.66	31.00	232,500
02/25/10	30.30	31.09	30.09	31.05	271,500
02/24/10	30.83	30.98	30.62	30.90	123,300
02/23/10	31.37	31.50	30.78	30.82	156,200
02/22/10	31.66	31.75	31.15	31.52	221,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist