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 (%)
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%)
Nov 03, 2003 5.968 6.082 5.992 6.073 409,775 +0.10(+1.75%)
Oct 31, 2003 5.954 5.968 5.890 5.968 460,997 +0.03(+0.46%)
Oct 30, 2003 5.883 5.941 5.875 5.941 704,370 +0.06(+1.07%)
Oct 29, 2003 5.888 5.901 5.859 5.878 405,345 -0.02(-0.33%)
Oct 28, 2003 5.981 5.981 5.872 5.898 296,810 -0.07(-1.13%)
Oct 27, 2003 5.859 5.975 5.859 5.965 250,018 +0.11(+1.81%)
Oct 24, 2003 5.859 5.917 5.835 5.859 425,003 -0.01(-0.19%)
Oct 23, 2003 5.875 5.909 5.837 5.870 407,283 -0.01(-0.25%)
Oct 22, 2003 6.060 6.060 5.883 5.885 492,283 -0.19(-3.12%)
Oct 21, 2003 6.195 6.195 6.040 6.074 447,983 -0.13(-2.10%)
Oct 20, 2003 6.341 6.341 6.169 6.204 649,272 -0.14(-2.28%)
Oct 17, 2003 6.211 6.349 6.140 6.349 950,512 +0.15(+2.36%)
Oct 16, 2003 6.220 6.300 6.203 6.203 2,901,928 +0.35(+5.92%)
Oct 15, 2003 5.878 5.878 5.763 5.856 947,743 -0.02(-0.33%)
Oct 14, 2003 5.960 5.967 5.875 5.875 657,024 -0.09(-1.43%)
Oct 13, 2003 5.955 6.026 5.944 5.960 290,718 +0.00(+0.08%)
Oct 10, 2003 5.976 5.987 5.947 5.955 254,171 -0.03(-0.54%)
Oct 09, 2003 6.003 6.036 5.949 5.987 462,381 +0.01(+0.16%)
Oct 08, 2003 6.044 6.052 5.934 5.978 436,078 -0.05(-0.88%)
Oct 07, 2003 6.010 6.016 5.971 6.031 400,915 +0.02(+0.35%)
Oct 06, 2003 6.020 6.023 6.000 6.010 372,950 +0.03(+0.48%)
Oct 03, 2003 5.947 6.012 5.947 5.981 485,915 +0.07(+1.11%)
Oct 02, 2003 6.050 6.066 5.909 5.915 672,806 -0.15(-2.41%)
Oct 01, 2003 5.853 6.074 5.853 6.061 279,643 +0.21(+3.62%)
Sep 30, 2003 5.936 5.936 5.808 5.849 287,950 -0.09(-1.49%)
Sep 29, 2003 5.859 5.939 5.795 5.938 345,540 +0.07(+1.12%)
Sep 26, 2003 5.989 5.989 5.870 5.872 357,722 -0.11(-1.82%)
Sep 25, 2003 6.203 6.207 5.999 5.981 440,785 -0.20(-3.25%)
Sep 24, 2003 6.289 6.309 6.180 6.182 423,895 -0.11(-1.79%)
Sep 23, 2003 6.228 6.294 6.204 6.294 240,327 +0.06(+0.93%)
Sep 22, 2003 6.310 6.310 6.217 6.236 209,594 -0.10(-1.52%)
Sep 19, 2003 6.300 6.357 6.300 6.333 291,549 +0.01(+0.15%)
Sep 18, 2003 6.248 6.325 6.248 6.323 140,375 +0.07(+1.10%)
Sep 17, 2003 6.292 6.297 6.230 6.254 163,356 -0.05(-0.79%)
Sep 16, 2003 6.294 6.323 6.244 6.304 415,589 +0.01(+0.15%)
Sep 15, 2003 6.264 6.334 6.230 6.294 511,388 +0.03(+0.49%)
Sep 12, 2003 6.199 6.317 6.172 6.264 467,642 +0.05(+0.83%)
Sep 11, 2003 6.103 6.220 6.093 6.212 271,614 +0.11(+1.87%)
Sep 10, 2003 6.177 6.177 6.098 6.098 219,008 -0.09(-1.43%)
Sep 09, 2003 6.260 6.260 6.169 6.187 236,728 -0.08(-1.28%)
Sep 08, 2003 6.252 6.397 6.251 6.267 332,250 +0.01(+0.18%)
Sep 05, 2003 6.413 6.416 6.248 6.256 281,858 -0.16(-2.55%)
Sep 04, 2003 6.389 6.421 6.381 6.419 347,755 +0.03(+0.48%)
Sep 03, 2003 6.373 6.421 6.358 6.389 479,270 +0.03(+0.45%)
Sep 02, 2003 6.241 6.373 6.241 6.360 320,898 +0.13(+2.17%)
Aug 29, 2003 6.156 6.262 6.148 6.225 163,356 +0.06(+1.04%)
Aug 28, 2003 6.153 6.162 6.039 6.161 352,462 +0.01(+0.18%)
Aug 27, 2003 6.140 6.161 6.111 6.150 223,161 +0.02(+0.29%)
Aug 26, 2003 6.140 6.156 6.045 6.132 361,322 -0.02(-0.26%)
Aug 25, 2003 6.292 6.297 6.138 6.148 434,417 -0.15(-2.37%)
Aug 22, 2003 6.408 6.419 6.276 6.297 330,035 -0.12(-1.80%)
Aug 21, 2003 6.317 6.419 6.317 6.413 278,536 +0.10(+1.55%)
Aug 20, 2003 6.333 6.333 6.281 6.315 443,830 -0.03(-0.51%)
Aug 19, 2003 6.325 6.485 6.265 6.347 1,127,158 +0.17(+2.81%)
Aug 18, 2003 5.931 6.178 5.931 6.174 570,639 +0.24(+4.09%)
Aug 15, 2003 5.947 5.963 5.923 5.931 99,398 -0.01(-0.14%)
Aug 14, 2003 5.915 5.941 5.904 5.939 284,073 +0.02(+0.41%)
Aug 13, 2003 5.819 5.915 5.819 5.915 227,314 +0.09(+1.54%)
Aug 12, 2003 5.731 5.827 5.723 5.825 196,027 +0.09(+1.60%)
Aug 11, 2003 5.699 5.745 5.679 5.734 173,046 +0.05(+0.90%)
Aug 08, 2003 5.699 5.723 5.666 5.682 308,162 +0.00(+0.00%)
Aug 07, 2003 5.747 5.747 5.673 5.682 329,758 -0.07(-1.28%)
Aug 06, 2003 5.811 5.816 5.747 5.756 251,402 -0.06(-0.99%)
Aug 05, 2003 5.803 5.814 5.763 5.814 311,484 +0.02(+0.30%)
Aug 04, 2003 5.859 5.859 5.708 5.796 323,390 -0.05(-0.80%)
Aug 01, 2003 5.939 5.939 5.819 5.843 335,018 -0.10(-1.62%)
Jul 31, 2003 5.859 5.947 5.851 5.939 651,210 +0.09(+1.45%)
Jul 30, 2003 5.917 5.931 5.825 5.854 397,038 -0.05(-0.90%)
Jul 29, 2003 5.909 5.933 5.891 5.907 357,445 -0.00(-0.03%)
Jul 28, 2003 5.915 5.939 5.878 5.909 461,273 -0.01(-0.11%)
Jul 25, 2003 5.907 5.939 5.870 5.915 353,846 +0.01(+0.22%)
Jul 24, 2003 5.947 5.947 5.862 5.902 525,785 -0.04(-0.62%)
Jul 23, 2003 5.947 5.947 5.923 5.939 380,426 -0.01(-0.16%)
Jul 22, 2003 5.983 5.983 5.883 5.949 1,500,109 -0.04(-0.67%)
Jul 21, 2003 5.951 5.989 5.888 5.989 492,560 +0.03(+0.57%)
Jul 18, 2003 5.907 5.995 5.902 5.955 310,377 +0.07(+1.20%)
Jul 17, 2003 5.947 5.947 5.837 5.885 382,918 -0.10(-1.72%)
Jul 16, 2003 5.811 5.992 5.811 5.987 632,659 +0.17(+2.87%)
Jul 15, 2003 5.739 5.820 5.723 5.820 491,453 +0.09(+1.62%)
Jul 14, 2003 5.739 5.752 5.719 5.727 438,016 +0.01(+0.23%)
Jul 11, 2003 5.715 5.761 5.715 5.715 481,485 -0.03(-0.53%)
Jul 10, 2003 5.891 5.891 5.727 5.745 332,250 -0.16(-2.74%)
Jul 09, 2003 6.003 6.005 5.843 5.907 441,615 -0.10(-1.68%)
Jul 08, 2003 5.833 6.008 5.833 6.008 314,253 +0.18(+3.03%)
Jul 07, 2003 5.811 5.909 5.811 5.832 316,745 +0.05(+0.92%)
Jul 03, 2003 5.779 5.809 5.771 5.779 268,292 -0.00(-0.08%)
Jul 02, 2003 5.658 5.806 5.657 5.784 516,372 +0.13(+2.24%)
Jul 01, 2003 5.811 5.811 5.634 5.657 503,912 -0.16(-2.76%)
Jun 30, 2003 5.776 5.859 5.750 5.817 304,839 +0.05(+0.92%)
Jun 27, 2003 5.690 5.779 5.686 5.764 361,322 +0.08(+1.44%)
Jun 26, 2003 5.743 5.747 5.668 5.682 373,227 -0.06(-1.06%)
Jun 25, 2003 5.756 5.776 5.715 5.743 214,578 -0.01(-0.22%)
Jun 24, 2003 5.750 5.776 5.711 5.756 153,111 +0.01(+0.11%)
Jun 23, 2003 5.843 5.843 5.747 5.750 382,918 -0.10(-1.76%)
Jun 20, 2003 5.877 5.883 5.851 5.853 274,660 -0.01(-0.19%)
Jun 19, 2003 5.843 5.920 5.841 5.864 474,840 +0.02(+0.36%)
Jun 18, 2003 5.787 5.843 5.769 5.843 291,272 +0.04(+0.69%)
Jun 17, 2003 5.795 5.814 5.747 5.803 352,738 +0.02(+0.42%)
Jun 16, 2003 5.679 5.787 5.679 5.779 289,334 +0.10(+1.75%)
Jun 13, 2003 5.745 5.755 5.662 5.679 245,865 -0.07(-1.15%)
Jun 12, 2003 5.674 5.748 5.650 5.745 330,865 +0.09(+1.50%)
Jun 11, 2003 5.602 5.660 5.586 5.660 391,501 +0.05(+0.97%)
Jun 10, 2003 5.586 5.605 5.548 5.605 145,082 +0.03(+0.52%)
Jun 09, 2003 5.657 5.666 5.573 5.577 166,678 -0.09(-1.53%)
Jun 06, 2003 5.715 5.803 5.663 5.663 400,915 -0.06(-1.09%)
Jun 05, 2003 5.605 5.739 5.570 5.726 315,083 +0.11(+1.91%)
Jun 04, 2003 5.506 5.618 5.498 5.618 417,250 +0.12(+2.19%)
Jun 03, 2003 5.466 5.509 5.466 5.498 466,811 +0.00(+0.06%)
Jun 02, 2003 5.546 5.615 5.490 5.495 317,575 -0.04(-0.75%)
May 30, 2003 5.402 5.581 5.402 5.536 488,684 +0.15(+2.77%)
May 29, 2003 5.337 5.387 5.323 5.387 468,472 +0.04(+0.78%)
May 28, 2003 5.273 5.405 5.273 5.345 380,426 +0.06(+1.15%)
May 27, 2003 5.177 5.284 5.172 5.284 177,476 +0.08(+1.54%)
May 23, 2003 5.182 5.241 5.161 5.204 132,900 +0.03(+0.53%)
May 22, 2003 5.137 5.191 5.121 5.177 169,447 +0.02(+0.47%)
May 21, 2003 5.177 5.177 5.119 5.153 247,526 -0.04(-0.83%)
May 20, 2003 5.174 5.199 5.129 5.196 404,791 +0.03(+0.53%)
May 19, 2003 5.201 5.217 5.148 5.169 205,164 -0.04(-0.77%)
May 16, 2003 5.313 5.321 5.209 5.209 263,031 -0.10(-1.96%)
May 15, 2003 5.313 5.345 5.300 5.313 398,977 -0.01(-0.27%)
May 14, 2003 5.386 5.390 5.265 5.328 308,438 -0.05(-0.93%)
May 13, 2003 5.410 5.410 5.333 5.377 213,470 -0.06(-1.18%)
May 12, 2003 5.381 5.450 5.345 5.442 175,815 +0.05(+1.01%)
May 09, 2003 5.300 5.408 5.300 5.387 205,164 +0.09(+1.64%)
May 08, 2003 5.321 5.361 5.265 5.300 228,421 -0.03(-0.63%)
May 07, 2003 5.418 5.418 5.321 5.334 346,924 -0.09(-1.72%)
May 06, 2003 5.297 5.427 5.278 5.427 477,609 +0.14(+2.64%)
May 05, 2003 5.297 5.321 5.219 5.288 443,277 -0.01(-0.18%)
May 02, 2003 5.093 5.329 5.093 5.297 1,042,988 +0.20(+3.97%)
May 01, 2003 5.113 5.113 5.016 5.095 292,933 -0.02(-0.34%)
Apr 30, 2003 5.127 5.127 5.081 5.113 570,362 -0.01(-0.28%)
Apr 29, 2003 5.129 5.140 5.082 5.127 736,487 +0.00(+0.00%)
Apr 28, 2003 5.055 5.169 5.055 5.127 553,196 +0.07(+1.43%)
Apr 25, 2003 5.071 5.105 5.032 5.055 448,537 -0.02(-0.32%)
Apr 24, 2003 5.196 5.196 5.056 5.071 473,456 -0.13(-2.41%)
Apr 23, 2003 5.209 5.215 5.169 5.196 412,267 -0.01(-0.25%)
Apr 22, 2003 5.225 5.225 5.201 5.209 771,927 -0.04(-0.76%)
Apr 21, 2003 5.217 5.291 5.217 5.249 295,979 +0.03(+0.61%)
Apr 17, 2003 5.198 5.273 5.164 5.217 683,604 +0.02(+0.37%)
Apr 16, 2003 4.976 5.402 4.976 5.198 1,416,770 +0.43(+9.06%)
Apr 15, 2003 4.735 4.767 4.641 4.766 549,320 +0.03(+0.64%)
Apr 14, 2003 4.776 4.784 4.690 4.735 599,434 -0.04(-0.87%)
Apr 11, 2003 4.865 4.915 4.743 4.777 857,482 -0.11(-2.23%)
Apr 10, 2003 4.840 4.931 4.840 4.886 238,666 +0.04(+0.73%)
Apr 09, 2003 4.851 4.930 4.808 4.851 248,080 +0.00(+0.00%)
Apr 08, 2003 4.915 4.915 4.787 4.851 588,636 -0.06(-1.27%)
Apr 07, 2003 4.856 4.976 4.856 4.914 389,286 +0.09(+1.86%)
Apr 04, 2003 4.800 4.861 4.800 4.824 345,540 +0.01(+0.17%)
Apr 03, 2003 4.830 4.841 4.759 4.816 300,963 -0.01(-0.17%)
Apr 02, 2003 4.687 4.857 4.686 4.824 423,618 +0.14(+2.91%)
Apr 01, 2003 4.647 4.687 4.596 4.687 344,432 +0.03(+0.69%)
Mar 31, 2003 4.671 4.726 4.617 4.655 403,407 -0.03(-0.69%)
Mar 28, 2003 4.719 4.727 4.634 4.687 289,888 -0.03(-0.68%)
Mar 27, 2003 4.673 4.719 4.601 4.719 230,913 +0.03(+0.65%)
Mar 26, 2003 4.774 4.774 4.655 4.689 416,143 -0.09(-1.82%)
Mar 25, 2003 4.727 4.776 4.695 4.776 495,052 +0.04(+0.85%)
Mar 24, 2003 4.767 4.776 4.663 4.735 646,780 -0.06(-1.17%)
Mar 21, 2003 4.633 4.792 4.573 4.792 465,980 +0.17(+3.65%)
Mar 20, 2003 4.607 4.623 4.515 4.623 736,487 +0.00(+0.07%)
Mar 19, 2003 4.623 4.639 4.567 4.620 395,377 -0.00(-0.07%)
Mar 18, 2003 4.594 4.658 4.575 4.623 432,755 +0.03(+0.63%)
Mar 17, 2003 4.511 4.599 4.487 4.594 610,232 +0.07(+1.63%)
Mar 14, 2003 4.491 4.551 4.422 4.520 878,247 +0.03(+0.71%)
Mar 13, 2003 4.318 4.511 4.310 4.488 843,638 +0.19(+4.52%)
Mar 12, 2003 4.262 4.318 4.177 4.294 697,725 +0.02(+0.37%)
Mar 11, 2003 4.278 4.334 4.259 4.278 445,492 +0.00(+0.00%)
Mar 10, 2003 4.349 4.349 4.238 4.278 390,117 -0.09(-1.99%)
Mar 07, 2003 4.366 4.402 4.320 4.365 346,924 -0.02(-0.44%)
Mar 06, 2003 4.418 4.418 4.326 4.384 390,117 -0.04(-1.01%)
Mar 05, 2003 4.450 4.450 4.414 4.429 606,633 -0.03(-0.58%)
Mar 04, 2003 4.466 4.480 4.430 4.454 440,785 -0.01(-0.25%)
Mar 03, 2003 4.454 4.511 4.416 4.466 480,932 +0.02(+0.36%)
Feb 28, 2003 4.446 4.474 4.414 4.450 383,748 +0.00(+0.11%)
Feb 27, 2003 4.390 4.461 4.385 4.445 322,282 +0.05(+1.24%)
Feb 26, 2003 4.477 4.477 4.382 4.390 364,090 -0.09(-1.97%)
Feb 25, 2003 4.398 4.493 4.350 4.479 773,865 +0.06(+1.45%)
Feb 24, 2003 4.488 4.488 4.406 4.414 850,006 -0.07(-1.65%)
Feb 21, 2003 4.454 4.543 4.454 4.488 947,466 +0.03(+0.76%)
Feb 20, 2003 4.434 4.467 4.360 4.454 535,199 +0.02(+0.47%)
Feb 19, 2003 4.485 4.485 4.382 4.434 508,896 -0.05(-1.15%)
Feb 18, 2003 4.374 4.485 4.363 4.485 402,576 +0.11(+2.53%)
Feb 14, 2003 4.254 4.374 4.254 4.374 576,177 +0.11(+2.52%)
Feb 13, 2003 4.328 4.328 4.246 4.267 833,947 -0.06(-1.41%)
Feb 12, 2003 4.390 4.398 4.328 4.328 433,586 -0.07(-1.61%)
Feb 11, 2003 4.363 4.446 4.332 4.398 684,158 +0.04(+0.81%)
Feb 10, 2003 4.398 4.402 4.307 4.363 959,095 -0.04(-0.98%)
Feb 07, 2003 4.527 4.543 4.406 4.406 410,882 -0.11(-2.38%)
Feb 06, 2003 4.596 4.597 4.511 4.514 308,438 -0.08(-1.82%)
Feb 05, 2003 4.650 4.679 4.576 4.597 359,107 -0.05(-1.10%)
Feb 04, 2003 4.642 4.687 4.559 4.649 1,054,340 -0.01(-0.31%)
Feb 03, 2003 4.684 4.702 4.650 4.663 498,098 -0.02(-0.38%)
Jan 31, 2003 4.623 4.695 4.584 4.681 511,942 +0.08(+1.78%)
Jan 30, 2003 4.615 4.615 4.543 4.599 720,982 +0.08(+1.78%)
Jan 29, 2003 4.541 4.565 4.430 4.519 768,328 -0.03(-0.60%)
Jan 28, 2003 4.584 4.631 4.479 4.546 642,073 -0.04(-0.84%)
Jan 27, 2003 4.639 4.668 4.551 4.584 434,140 -0.07(-1.41%)
Jan 24, 2003 4.703 4.816 4.607 4.650 753,377 -0.05(-1.13%)
Jan 23, 2003 4.655 4.735 4.607 4.703 738,702 +0.06(+1.38%)
Jan 22, 2003 4.700 4.715 4.599 4.639 1,260,058 -0.08(-1.63%)
Jan 21, 2003 4.816 4.817 4.716 4.716 651,764 -0.10(-2.10%)
Jan 17, 2003 4.861 4.861 4.816 4.817 299,025 -0.05(-0.96%)
Jan 16, 2003 4.896 4.936 4.848 4.864 661,454 -0.05(-0.98%)
Jan 15, 2003 4.976 4.991 4.896 4.912 1,407,633 -0.24(-4.58%)
Jan 14, 2003 5.137 5.166 5.137 5.148 399,530 +0.01(+0.19%)
Jan 13, 2003 5.153 5.177 5.121 5.138 888,215 -0.02(-0.44%)
Jan 10, 2003 5.132 5.249 5.121 5.161 438,293 +0.02(+0.47%)
Jan 09, 2003 5.089 5.167 4.992 5.137 664,777 +0.04(+0.72%)
Jan 08, 2003 4.816 5.145 4.751 5.100 1,902,409 -0.31(-5.73%)
Jan 07, 2003 5.422 5.422 5.297 5.410 288,227 -0.02(-0.33%)
Jan 06, 2003 5.442 5.480 5.427 5.427 272,722 -0.04(-0.70%)
Jan 03, 2003 5.418 5.538 5.377 5.466 429,433 +0.05(+0.86%)
Jan 02, 2003 5.249 5.422 5.249 5.419 443,000 +0.17(+3.24%)
Dec 31, 2002 5.249 5.331 5.249 5.249 335,018 -0.02(-0.34%)
Dec 30, 2002 5.185 5.329 5.161 5.267 425,280 +0.08(+1.58%)
Dec 27, 2002 5.281 5.281 5.185 5.185 271,060 -0.10(-1.85%)
Dec 26, 2002 5.249 5.324 5.249 5.283 124,593 +0.04(+0.80%)
Dec 24, 2002 5.265 5.280 5.233 5.241 98,290 -0.02(-0.46%)
Dec 23, 2002 5.159 5.275 5.140 5.265 804,322 +0.10(+2.02%)
Dec 20, 2002 5.158 5.169 5.097 5.161 345,817 +0.01(+0.22%)
Dec 19, 2002 5.137 5.249 5.127 5.150 402,299 +0.03(+0.50%)
Dec 18, 2002 5.148 5.175 5.105 5.124 235,897 -0.04(-0.75%)
Dec 17, 2002 5.135 5.164 5.109 5.162 445,492 +0.03(+0.50%)
Dec 16, 2002 5.032 5.161 5.032 5.137 377,380 +0.12(+2.40%)
Dec 13, 2002 5.225 5.227 5.016 5.016 244,480 -0.22(-4.26%)
Dec 12, 2002 5.177 5.251 5.162 5.239 266,353 +0.06(+1.21%)
Dec 11, 2002 5.113 5.186 5.089 5.177 494,775 +0.06(+1.26%)
Dec 10, 2002 5.146 5.169 5.081 5.113 373,504 -0.03(-0.62%)
Dec 09, 2002 5.182 5.182 5.121 5.145 383,472 -0.04(-0.87%)
Dec 06, 2002 5.193 5.193 5.122 5.190 449,922 -0.01(-0.18%)
Dec 05, 2002 5.353 5.358 5.185 5.199 365,475 -0.16(-3.00%)
Dec 04, 2002 5.386 5.434 5.352 5.360 499,482 -0.03(-0.62%)
Dec 03, 2002 5.482 5.482 5.337 5.394 479,270 -0.11(-2.04%)
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.