Stock Quote for NYSE, IEX - Idex Corporation

IEX

IDEX CP

11/20/09 17:19

LAST: 30.02	CHANGE: 0.11	OPEN: 30.07	HIGH: 30.08	ASK: 63.36	VOLUME: 281,939
LAST: 30.02	CHANGE(%): 0.37	PREV: 30.13	LOW: 29.72	BID: 21.01	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	30.07	30.08	29.72	30.02	281,900
11/19/09	30.26	30.34	29.58	30.13	448,000
11/18/09	30.85	30.91	30.40	30.47	447,000
11/17/09	31.03	31.29	30.82	30.91	278,200
11/16/09	30.60	31.50	30.60	31.25	267,300
11/13/09	29.76	30.66	29.63	30.46	400,700
11/12/09	30.11	30.30	29.55	29.61	392,200
11/11/09	30.48	30.59	29.99	30.21	267,500
11/10/09	30.25	30.52	29.95	30.27	217,200
11/09/09	29.92	30.52	29.80	30.34	254,300
11/06/09	29.83	30.10	29.52	29.73	271,700
11/05/09	29.50	30.10	29.39	29.96	329,800
11/04/09	29.24	29.86	29.00	29.18	402,300
11/03/09	28.19	29.09	28.17	29.03	478,700
11/02/09	28.47	28.72	27.98	28.44	609,600
10/30/09	28.85	29.23	28.30	28.43	523,800
10/29/09	28.75	29.15	28.26	29.10	420,800
10/28/09	29.66	29.66	28.50	28.64	410,100
10/27/09	30.40	30.58	29.54	29.62	421,800
10/26/09	30.69	31.30	29.97	30.40	342,300

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