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

Idex Corp (NY: IEX )

226.83 -2.42 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2004 7.579 7.682 7.548 7.608 704,988 +0.03(+0.40%)
Apr 29, 2004 7.617 7.672 7.577 7.577 567,247 -0.03(-0.44%)
Apr 28, 2004 7.661 7.661 7.563 7.611 587,950 -0.05(-0.65%)
Apr 27, 2004 7.761 7.767 7.661 7.661 424,538 -0.10(-1.29%)
Apr 26, 2004 7.682 7.825 7.682 7.761 877,232 +0.08(+1.05%)
Apr 23, 2004 7.559 7.703 7.543 7.680 878,336 +0.14(+1.81%)
Apr 22, 2004 7.246 7.568 7.231 7.543 682,905 +0.34(+4.67%)
Apr 21, 2004 7.117 7.229 7.093 7.207 366,019 +0.09(+1.22%)
Apr 20, 2004 7.107 7.197 7.101 7.120 418,189 +0.03(+0.36%)
Apr 19, 2004 7.062 7.123 7.007 7.094 219,722 +0.03(+0.46%)
Apr 16, 2004 6.972 7.093 6.965 7.062 248,981 +0.11(+1.57%)
Apr 15, 2004 6.911 6.985 6.907 6.952 281,001 +0.06(+0.89%)
Apr 14, 2004 6.899 6.996 6.856 6.891 243,461 -0.00(-0.05%)
Apr 13, 2004 7.125 7.125 6.874 6.894 301,980 -0.24(-3.43%)
Apr 12, 2004 7.052 7.141 7.049 7.139 125,318 +0.09(+1.35%)
Apr 08, 2004 7.134 7.141 7.044 7.044 221,102 -0.07(-1.04%)
Apr 07, 2004 7.084 7.147 7.012 7.118 256,986 +0.01(+0.14%)
Apr 06, 2004 7.101 7.167 7.083 7.109 280,725 -0.05(-0.67%)
Apr 05, 2004 7.151 7.181 7.104 7.157 358,014 +0.00(+0.07%)
Apr 02, 2004 7.084 7.180 7.084 7.152 675,728 +0.08(+1.07%)
Apr 01, 2004 7.001 7.101 6.964 7.076 373,472 +0.08(+1.08%)
Mar 31, 2004 6.948 7.030 6.920 7.001 448,277 +0.05(+0.74%)
Mar 30, 2004 6.883 6.975 6.882 6.949 378,993 +0.03(+0.37%)
Mar 29, 2004 6.843 6.923 6.843 6.923 372,644 +0.10(+1.41%)
Mar 26, 2004 6.788 6.848 6.777 6.827 359,670 +0.05(+0.69%)
Mar 25, 2004 6.690 6.845 6.690 6.780 416,533 +0.09(+1.35%)
Mar 24, 2004 6.666 6.711 6.664 6.690 957,558 +0.02(+0.36%)
Mar 23, 2004 6.759 6.759 6.613 6.666 542,404 +0.06(+0.98%)
Mar 22, 2004 6.601 6.605 6.537 6.601 445,793 +0.00(+0.00%)
Mar 19, 2004 6.619 6.632 6.561 6.601 722,102 -0.02(-0.27%)
Mar 18, 2004 6.552 6.650 6.452 6.619 618,313 +0.08(+1.23%)
Mar 17, 2004 6.506 6.576 6.506 6.539 525,842 +0.04(+0.64%)
Mar 16, 2004 6.521 6.568 6.481 6.497 846,869 +0.06(+1.00%)
Mar 15, 2004 6.481 6.487 6.416 6.432 540,472 -0.04(-0.62%)
Mar 12, 2004 6.481 6.489 6.407 6.473 616,657 -0.00(-0.02%)
Mar 11, 2004 6.610 6.610 6.473 6.474 209,232 -0.15(-2.28%)
Mar 10, 2004 6.759 6.775 6.611 6.626 349,457 -0.14(-2.02%)
Mar 09, 2004 6.811 6.811 6.693 6.762 218,066 -0.05(-0.69%)
Mar 08, 2004 6.923 6.954 6.809 6.809 220,274 -0.12(-1.77%)
Mar 05, 2004 6.907 6.952 6.888 6.932 179,421 +0.01(+0.12%)
Mar 04, 2004 6.915 6.923 6.869 6.923 135,532 +0.00(+0.07%)
Mar 03, 2004 6.899 6.923 6.811 6.919 218,618 +0.01(+0.16%)
Mar 02, 2004 6.917 6.930 6.893 6.907 422,054 -0.01(-0.09%)
Mar 01, 2004 6.867 6.932 6.859 6.914 298,667 +0.05(+0.80%)
Feb 27, 2004 6.782 6.899 6.782 6.859 211,993 -0.05(-0.68%)
Feb 26, 2004 6.891 6.940 6.866 6.906 214,753 +0.01(+0.19%)
Feb 25, 2004 6.830 6.893 6.827 6.893 332,343 +0.05(+0.75%)
Feb 24, 2004 6.746 6.843 6.722 6.841 433,647 +0.09(+1.34%)
Feb 23, 2004 6.785 6.801 6.724 6.751 309,432 -0.02(-0.26%)
Feb 20, 2004 6.779 6.829 6.762 6.769 310,813 +0.01(+0.10%)
Feb 19, 2004 6.870 6.888 6.762 6.762 218,894 -0.09(-1.34%)
Feb 18, 2004 6.919 6.948 6.845 6.854 239,596 -0.07(-0.95%)
Feb 17, 2004 6.875 6.923 6.875 6.920 150,990 +0.07(+0.99%)
Feb 13, 2004 6.880 6.894 6.811 6.853 233,799 -0.02(-0.33%)
Feb 12, 2004 6.904 6.904 6.853 6.875 352,494 -0.03(-0.44%)
Feb 11, 2004 6.915 6.962 6.899 6.906 342,832 -0.02(-0.26%)
Feb 10, 2004 6.888 6.923 6.853 6.923 590,710 +0.03(+0.44%)
Feb 09, 2004 6.870 6.893 6.832 6.893 207,024 +0.01(+0.19%)
Feb 06, 2004 6.716 6.907 6.716 6.880 282,933 +0.17(+2.57%)
Feb 05, 2004 6.653 6.709 6.653 6.708 271,340 +0.06(+0.97%)
Feb 04, 2004 6.762 6.762 6.643 6.643 657,234 -0.12(-1.76%)
Feb 03, 2004 6.696 6.777 6.696 6.762 450,761 +0.07(+1.01%)
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.