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

Idex Corp (NY: IEX )

222.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2002 4.854 4.861 4.790 4.822 233,128 -0.03(-0.69%)
Oct 30, 2002 4.800 4.888 4.774 4.856 415,312 +0.05(+1.04%)
Oct 29, 2002 4.820 4.832 4.687 4.806 396,208 -0.02(-0.33%)
Oct 28, 2002 4.856 4.893 4.816 4.822 258,601 -0.02(-0.50%)
Oct 25, 2002 4.885 4.893 4.816 4.846 291,549 -0.04(-0.85%)
Oct 24, 2002 5.008 5.008 4.864 4.888 374,335 -0.12(-2.40%)
Oct 23, 2002 4.963 5.024 4.872 5.008 417,804 +0.03(+0.61%)
Oct 22, 2002 5.029 5.032 4.928 4.978 340,556 -0.06(-1.12%)
Oct 21, 2002 4.896 5.044 4.864 5.034 249,187 +0.12(+2.48%)
Oct 18, 2002 4.828 4.920 4.808 4.912 1,384,375 +0.09(+1.76%)
Oct 17, 2002 4.615 4.832 4.495 4.827 466,811 +0.27(+5.88%)
Oct 16, 2002 4.843 4.881 4.527 4.559 315,914 -0.32(-6.58%)
Oct 15, 2002 4.599 4.880 4.599 4.880 410,052 +0.29(+6.33%)
Oct 14, 2002 4.628 4.663 4.535 4.589 330,865 -0.05(-1.04%)
Oct 11, 2002 4.424 4.655 4.385 4.637 457,120 +0.25(+5.79%)
Oct 10, 2002 4.125 4.398 4.125 4.384 445,492 +0.21(+4.96%)
Oct 09, 2002 4.471 4.471 4.166 4.177 405,345 -0.31(-6.90%)
Oct 08, 2002 4.430 4.512 4.430 4.487 348,585 +0.06(+1.38%)
Oct 07, 2002 4.479 4.554 4.426 4.426 366,582 -0.07(-1.54%)
Oct 04, 2002 4.575 4.578 4.408 4.495 455,459 -0.10(-2.20%)
Oct 03, 2002 4.615 4.708 4.568 4.596 305,670 -0.02(-0.52%)
Oct 02, 2002 4.671 4.751 4.617 4.620 449,368 -0.06(-1.24%)
Oct 01, 2002 4.583 4.687 4.430 4.678 631,552 +0.09(+2.07%)
Sep 30, 2002 4.462 4.652 4.358 4.583 644,842 +0.09(+2.00%)
Sep 27, 2002 4.832 4.888 4.487 4.493 1,316,541 -0.37(-7.68%)
Sep 26, 2002 4.660 4.875 4.639 4.867 535,199 +0.21(+4.55%)
Sep 25, 2002 4.719 4.756 4.639 4.655 808,752 -0.05(-1.12%)
Sep 24, 2002 4.803 4.808 4.687 4.708 421,680 -0.09(-1.97%)
Sep 23, 2002 5.105 5.105 4.790 4.803 950,512 -0.30(-5.91%)
Sep 20, 2002 5.219 5.235 5.024 5.105 853,606 -0.11(-2.18%)
Sep 19, 2002 5.252 5.296 5.201 5.219 246,141 -0.04(-0.79%)
Sep 18, 2002 5.231 5.321 5.196 5.260 569,809 +0.03(+0.52%)
Sep 17, 2002 5.220 5.297 5.220 5.233 307,054 -0.00(-0.03%)
Sep 16, 2002 5.233 5.272 5.137 5.235 467,918 -0.07(-1.36%)
Sep 13, 2002 5.291 5.344 5.251 5.307 668,653 +0.03(+0.61%)
Sep 12, 2002 5.273 5.313 5.214 5.275 438,847 -0.02(-0.42%)
Sep 11, 2002 5.329 5.342 5.297 5.297 167,232 -0.03(-0.60%)
Sep 10, 2002 5.090 5.361 5.090 5.329 671,699 +0.24(+4.76%)
Sep 09, 2002 5.085 5.116 4.944 5.087 401,745 -0.00(-0.03%)
Sep 06, 2002 4.950 5.121 4.950 5.089 194,643 +0.14(+2.89%)
Sep 05, 2002 4.992 5.026 4.928 4.946 204,333 -0.06(-1.12%)
Sep 04, 2002 4.986 5.024 4.944 5.002 482,593 +0.03(+0.65%)
Sep 03, 2002 4.984 5.000 4.808 4.970 591,405 -0.03(-0.61%)
Aug 30, 2002 4.928 5.081 4.928 5.000 406,175 +0.07(+1.47%)
Aug 29, 2002 4.848 4.930 4.809 4.928 464,319 +0.09(+1.93%)
Aug 28, 2002 4.824 4.854 4.784 4.835 266,353 +0.02(+0.40%)
Aug 27, 2002 4.880 4.885 4.800 4.816 196,027 -0.05(-0.99%)
Aug 26, 2002 4.735 4.870 4.658 4.864 215,131 +0.13(+2.71%)
Aug 23, 2002 4.846 4.888 4.735 4.735 144,528 -0.12(-2.38%)
Aug 22, 2002 4.872 4.880 4.792 4.851 139,821 -0.02(-0.33%)
Aug 21, 2002 4.830 4.867 4.759 4.867 176,646 +0.04(+0.86%)
Aug 20, 2002 4.909 4.910 4.767 4.825 204,610 -0.03(-0.60%)
Aug 16, 2002 4.751 4.912 4.711 4.854 237,281 +0.10(+2.02%)
Aug 15, 2002 4.825 4.825 4.729 4.758 222,330 -0.03(-0.57%)
Aug 14, 2002 4.668 4.785 4.543 4.785 379,595 +0.12(+2.51%)
Aug 13, 2002 4.816 4.864 4.655 4.668 954,388 -0.36(-7.21%)
Aug 12, 2002 5.024 5.048 4.928 5.031 294,041 +0.07(+1.42%)
Aug 07, 2002 4.962 5.024 4.824 4.960 149,235 +0.00(+0.06%)
Aug 06, 2002 4.708 4.970 4.708 4.957 313,976 +0.26(+5.65%)
Aug 05, 2002 4.743 4.857 4.671 4.692 330,865 -0.06(-1.32%)
Aug 02, 2002 4.944 4.952 4.743 4.755 217,623 -0.18(-3.74%)
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.