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

Idex Corp (NY: IEX )

220.42 -0.21 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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, 2002 5.780 5.813 5.732 5.790 4,824,881 -0.08(-1.34%)
Apr 29, 2002 6.054 6.103 5.853 5.869 2,815,434 -0.23(-3.83%)
Apr 26, 2002 6.159 6.159 6.103 6.103 508,986 -0.07(-1.17%)
Apr 25, 2002 6.175 6.183 6.125 6.175 269,950 +0.01(+0.13%)
Apr 24, 2002 6.093 6.223 6.093 6.167 182,175 +0.05(+0.82%)
Apr 23, 2002 6.125 6.151 6.077 6.117 287,615 -0.01(-0.13%)
Apr 22, 2002 6.143 6.143 6.086 6.125 168,097 -0.04(-0.68%)
Apr 19, 2002 6.183 6.196 6.106 6.167 175,550 -0.02(-0.34%)
Apr 18, 2002 6.235 6.235 6.183 6.188 545,973 -0.04(-0.65%)
Apr 17, 2002 6.276 6.281 6.228 6.228 341,440 -0.04(-0.69%)
Apr 16, 2002 6.256 6.344 6.239 6.272 490,216 -0.01(-0.13%)
Apr 15, 2002 6.281 6.294 6.215 6.280 157,333 +0.00(+0.00%)
Apr 12, 2002 6.312 6.312 6.247 6.280 438,876 -0.02(-0.31%)
Apr 11, 2002 6.357 6.357 6.264 6.299 313,562 -0.08(-1.26%)
Apr 10, 2002 6.231 6.386 6.183 6.380 310,525 +0.06(+0.94%)
Apr 09, 2002 6.330 6.330 6.280 6.320 202,048 -0.01(-0.15%)
Apr 08, 2002 6.191 6.333 6.178 6.330 178,034 +0.11(+1.84%)
Apr 05, 2002 6.280 6.312 6.215 6.215 110,961 -0.05(-0.72%)
Apr 04, 2002 6.143 6.275 6.114 6.260 211,433 +0.11(+1.78%)
Apr 03, 2002 6.159 6.239 6.127 6.151 221,094 +0.00(+0.00%)
Apr 02, 2002 6.132 6.223 6.062 6.151 229,099 +0.01(+0.21%)
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.