Indicators

Idex Corp (NY: IEX )

215.15 -0.39 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.344	6.365	6.337	6.337	151,450	+0.00(+0.00%)
Nov 26, 2003	6.389	6.389	6.317	6.337	359,937	-0.05(-0.80%)
Nov 25, 2003	6.292	6.406	6.289	6.389	294,872	+0.13(+2.02%)
Nov 24, 2003	6.169	6.276	6.167	6.262	618,539	+0.09(+1.51%)
Nov 21, 2003	6.154	6.215	6.145	6.169	470,410	+0.04(+0.65%)
Nov 20, 2003	6.164	6.178	6.119	6.129	545,444	-0.04(-0.60%)
Nov 19, 2003	6.081	6.177	6.044	6.166	457,951	+0.08(+1.32%)
Nov 18, 2003	6.092	6.138	6.031	6.085	515,264	+0.01(+0.11%)
Nov 17, 2003	5.912	6.079	5.912	6.079	506,681	+0.02(+0.40%)
Nov 14, 2003	6.100	6.119	6.048	6.055	334,742	-0.04(-0.74%)
Nov 13, 2003	5.986	6.116	5.939	6.100	473,179	+0.12(+1.93%)
Nov 12, 2003	5.888	5.984	5.875	5.984	312,868	+0.10(+1.75%)
Nov 11, 2003	5.955	5.955	5.883	5.882	334,742	-0.08(-1.29%)
Nov 10, 2003	6.089	6.119	5.959	5.959	258,601	-0.17(-2.75%)
Nov 07, 2003	6.190	6.223	6.127	6.127	304,839	-0.02(-0.31%)
Nov 06, 2003	6.084	6.150	6.048	6.146	264,969	+0.06(+1.03%)
Nov 05, 2003	6.007	6.095	5.994	6.084	266,630	+0.02(+0.26%)
Nov 04, 2003	6.007	6.129	6.007	6.068	295,979	-0.00(-0.08%)

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.