Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idex Corp (NY: IEX )

222.33 +0.09 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.623 4.695 4.584 4.681 511,960 +0.08(+1.78%)
Jan 30, 2003 4.615 4.615 4.543 4.599 721,008 +0.08(+1.78%)
Jan 29, 2003 4.541 4.565 4.430 4.519 768,356 -0.03(-0.60%)
Jan 28, 2003 4.584 4.631 4.478 4.546 642,096 -0.04(-0.84%)
Jan 27, 2003 4.639 4.668 4.551 4.584 434,155 -0.07(-1.42%)
Jan 24, 2003 4.703 4.815 4.607 4.650 753,404 -0.05(-1.13%)
Jan 23, 2003 4.655 4.735 4.607 4.703 738,729 +0.06(+1.38%)
Jan 22, 2003 4.700 4.714 4.599 4.639 1,260,103 -0.08(-1.63%)
Jan 21, 2003 4.815 4.817 4.716 4.716 651,787 -0.10(-2.10%)
Jan 17, 2003 4.860 4.860 4.815 4.817 299,035 -0.05(-0.96%)
Jan 16, 2003 4.896 4.936 4.848 4.864 661,478 -0.05(-0.98%)
Jan 15, 2003 4.976 4.990 4.896 4.912 1,407,683 -0.24(-4.58%)
Jan 14, 2003 5.136 5.165 5.136 5.148 399,545 +0.01(+0.19%)
Jan 13, 2003 5.153 5.177 5.120 5.138 888,247 -0.02(-0.44%)
Jan 10, 2003 5.132 5.249 5.120 5.161 438,309 +0.02(+0.47%)
Jan 09, 2003 5.088 5.167 4.992 5.136 664,800 +0.04(+0.72%)
Jan 08, 2003 4.815 5.145 4.751 5.100 1,902,477 -0.31(-5.73%)
Jan 07, 2003 5.422 5.422 5.297 5.409 288,237 -0.02(-0.33%)
Jan 06, 2003 5.441 5.480 5.427 5.427 272,731 -0.04(-0.70%)
Jan 03, 2003 5.417 5.538 5.377 5.466 429,448 +0.05(+0.86%)
Jan 02, 2003 5.249 5.422 5.249 5.419 443,016 +0.17(+3.24%)
Dec 31, 2002 5.249 5.331 5.249 5.249 335,030 -0.02(-0.34%)
Dec 30, 2002 5.185 5.329 5.161 5.267 425,295 +0.08(+1.58%)
Dec 27, 2002 5.281 5.281 5.185 5.185 271,070 -0.10(-1.85%)
Dec 26, 2002 5.249 5.324 5.249 5.283 124,598 +0.04(+0.80%)
Dec 24, 2002 5.265 5.279 5.233 5.241 98,294 -0.02(-0.46%)
Dec 23, 2002 5.159 5.275 5.140 5.265 804,351 +0.10(+2.02%)
Dec 20, 2002 5.157 5.169 5.096 5.161 345,829 +0.01(+0.22%)
Dec 19, 2002 5.136 5.249 5.127 5.149 402,313 +0.03(+0.50%)
Dec 18, 2002 5.148 5.175 5.104 5.124 235,906 -0.04(-0.75%)
Dec 17, 2002 5.135 5.164 5.109 5.162 445,508 +0.03(+0.50%)
Dec 16, 2002 5.032 5.161 5.032 5.136 377,394 +0.12(+2.40%)
Dec 13, 2002 5.225 5.226 5.016 5.016 244,489 -0.22(-4.26%)
Dec 12, 2002 5.177 5.250 5.162 5.239 266,363 +0.06(+1.21%)
Dec 11, 2002 5.112 5.186 5.088 5.177 494,793 +0.06(+1.26%)
Dec 10, 2002 5.146 5.169 5.080 5.112 373,517 -0.03(-0.62%)
Dec 09, 2002 5.181 5.181 5.120 5.145 383,485 -0.04(-0.87%)
Dec 06, 2002 5.193 5.193 5.122 5.189 449,938 -0.01(-0.18%)
Dec 05, 2002 5.353 5.358 5.185 5.199 365,488 -0.16(-3.00%)
Dec 04, 2002 5.385 5.433 5.352 5.360 499,500 -0.03(-0.62%)
Dec 03, 2002 5.482 5.482 5.337 5.393 479,288 -0.11(-2.04%)
Dec 02, 2002 5.466 5.591 5.466 5.506 590,595 +0.06(+1.03%)
Nov 29, 2002 5.533 5.544 5.448 5.450 250,027 -0.10(-1.79%)
Nov 27, 2002 5.358 5.554 5.329 5.549 517,221 +0.20(+3.81%)
Nov 26, 2002 5.308 5.347 5.217 5.345 491,194 +0.03(+0.60%)
Nov 25, 2002 5.169 5.313 5.140 5.313 434,709 +0.18(+3.47%)
Nov 22, 2002 5.037 5.145 5.016 5.135 200,187 +0.09(+1.88%)
Nov 21, 2002 4.912 5.048 4.886 5.040 353,028 +0.14(+2.95%)
Nov 20, 2002 4.832 4.928 4.832 4.896 557,646 +0.06(+1.23%)
Nov 19, 2002 4.767 4.918 4.767 4.836 755,065 +0.06(+1.21%)
Nov 18, 2002 4.843 4.849 4.729 4.779 351,090 -0.06(-1.26%)
Nov 15, 2002 4.695 4.848 4.679 4.840 545,740 +0.12(+2.52%)
Nov 14, 2002 4.639 4.730 4.639 4.721 339,184 +0.10(+2.12%)
Nov 13, 2002 4.652 4.671 4.544 4.623 314,541 -0.03(-0.69%)
Nov 12, 2002 4.658 4.679 4.624 4.655 377,117 +0.00(+0.00%)
Nov 11, 2002 4.775 4.791 4.641 4.655 182,744 -0.13(-2.62%)
Nov 08, 2002 4.743 4.804 4.742 4.780 289,898 +0.03(+0.71%)
Nov 07, 2002 4.799 4.804 4.727 4.746 231,752 -0.07(-1.43%)
Nov 06, 2002 4.819 4.851 4.796 4.815 532,726 +0.00(+0.00%)
Nov 05, 2002 4.893 4.896 4.798 4.815 343,060 -0.08(-1.61%)
Nov 04, 2002 4.840 4.936 4.820 4.894 427,510 +0.07(+1.36%)
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.