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

Idex Corp (NY: IEX )

223.72 -0.94 (-0.42%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 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 (%)
May 30, 2003 5.418 5.599 5.418 5.553 487,180 +0.15(+2.77%)
May 29, 2003 5.354 5.404 5.339 5.404 467,030 +0.04(+0.78%)
May 28, 2003 5.289 5.421 5.289 5.362 379,255 +0.06(+1.15%)
May 27, 2003 5.193 5.301 5.188 5.301 176,930 +0.08(+1.54%)
May 23, 2003 5.198 5.257 5.177 5.220 132,491 +0.03(+0.53%)
May 22, 2003 5.153 5.207 5.136 5.193 168,926 +0.02(+0.47%)
May 21, 2003 5.193 5.193 5.135 5.169 246,764 -0.04(-0.83%)
May 20, 2003 5.190 5.215 5.144 5.212 403,545 +0.03(+0.53%)
May 19, 2003 5.217 5.233 5.164 5.185 204,533 -0.04(-0.77%)
May 16, 2003 5.330 5.338 5.225 5.225 262,221 -0.10(-1.96%)
May 15, 2003 5.330 5.362 5.317 5.330 397,749 -0.01(-0.27%)
May 14, 2003 5.402 5.407 5.281 5.344 307,489 -0.05(-0.93%)
May 13, 2003 5.426 5.426 5.349 5.394 212,813 -0.06(-1.18%)
May 12, 2003 5.397 5.467 5.362 5.458 175,274 +0.05(+1.01%)
May 09, 2003 5.317 5.425 5.317 5.404 204,533 +0.09(+1.64%)
May 08, 2003 5.338 5.378 5.281 5.317 227,718 -0.03(-0.63%)
May 07, 2003 5.434 5.434 5.338 5.351 345,856 -0.09(-1.72%)
May 06, 2003 5.314 5.444 5.294 5.444 476,139 +0.14(+2.64%)
May 05, 2003 5.314 5.338 5.235 5.304 441,912 -0.01(-0.18%)
May 02, 2003 5.109 5.346 5.109 5.314 1,039,778 +0.20(+3.97%)
May 01, 2003 5.128 5.128 5.032 5.111 292,032 -0.02(-0.34%)
Apr 30, 2003 5.143 5.143 5.096 5.128 568,607 -0.01(-0.28%)
Apr 29, 2003 5.144 5.156 5.098 5.143 734,221 +0.00(+0.00%)
Apr 28, 2003 5.070 5.185 5.070 5.143 551,493 +0.07(+1.43%)
Apr 25, 2003 5.087 5.120 5.048 5.070 447,157 -0.02(-0.32%)
Apr 24, 2003 5.212 5.212 5.072 5.087 471,999 -0.13(-2.41%)
Apr 23, 2003 5.225 5.231 5.185 5.212 410,998 -0.01(-0.25%)
Apr 22, 2003 5.241 5.241 5.217 5.225 769,552 -0.04(-0.76%)
Apr 21, 2003 5.233 5.307 5.233 5.265 295,068 +0.03(+0.61%)
Apr 17, 2003 5.214 5.289 5.180 5.233 681,500 +0.02(+0.37%)
Apr 16, 2003 4.992 5.418 4.992 5.214 1,412,409 +0.43(+9.06%)
Apr 15, 2003 4.750 4.782 4.655 4.781 547,629 +0.03(+0.64%)
Apr 14, 2003 4.790 4.798 4.705 4.750 597,589 -0.04(-0.87%)
Apr 11, 2003 4.880 4.930 4.758 4.792 854,843 -0.11(-2.23%)
Apr 10, 2003 4.855 4.946 4.855 4.901 237,931 +0.04(+0.73%)
Apr 09, 2003 4.866 4.945 4.822 4.866 247,316 +0.00(+0.00%)
Apr 08, 2003 4.930 4.930 4.802 4.866 586,824 -0.06(-1.27%)
Apr 07, 2003 4.871 4.992 4.871 4.929 388,088 +0.09(+1.86%)
Apr 04, 2003 4.814 4.876 4.814 4.839 344,476 +0.01(+0.17%)
Apr 03, 2003 4.845 4.856 4.774 4.830 300,036 -0.01(-0.17%)
Apr 02, 2003 4.702 4.872 4.700 4.839 422,315 +0.14(+2.91%)
Apr 01, 2003 4.661 4.702 4.610 4.702 343,372 +0.03(+0.69%)
Mar 31, 2003 4.686 4.740 4.631 4.670 402,165 -0.03(-0.69%)
Mar 28, 2003 4.734 4.742 4.649 4.702 288,996 -0.03(-0.68%)
Mar 27, 2003 4.687 4.734 4.615 4.734 230,203 +0.03(+0.65%)
Mar 26, 2003 4.789 4.789 4.670 4.703 414,862 -0.09(-1.82%)
Mar 25, 2003 4.742 4.790 4.710 4.790 493,529 +0.04(+0.85%)
Mar 24, 2003 4.782 4.790 4.678 4.750 644,789 -0.06(-1.17%)
Mar 21, 2003 4.647 4.806 4.587 4.806 464,546 +0.17(+3.65%)
Mar 20, 2003 4.621 4.637 4.529 4.637 734,221 +0.00(+0.07%)
Mar 19, 2003 4.637 4.653 4.581 4.634 394,160 -0.00(-0.07%)
Mar 18, 2003 4.608 4.673 4.589 4.637 431,423 +0.03(+0.63%)
Mar 17, 2003 4.525 4.613 4.500 4.608 608,354 +0.07(+1.63%)
Mar 14, 2003 4.505 4.565 4.436 4.534 875,544 +0.03(+0.71%)
Mar 13, 2003 4.331 4.525 4.323 4.502 841,042 +0.19(+4.52%)
Mar 12, 2003 4.275 4.331 4.190 4.307 695,577 +0.02(+0.37%)
Mar 11, 2003 4.291 4.347 4.272 4.291 444,120 +0.00(+0.00%)
Mar 10, 2003 4.362 4.362 4.251 4.291 388,916 -0.09(-1.99%)
Mar 07, 2003 4.380 4.415 4.333 4.378 345,856 -0.02(-0.44%)
Mar 06, 2003 4.431 4.431 4.339 4.397 388,916 -0.05(-1.01%)
Mar 05, 2003 4.463 4.463 4.428 4.442 604,766 -0.03(-0.58%)
Mar 04, 2003 4.480 4.494 4.444 4.468 439,428 -0.01(-0.25%)
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.