Indicators

Idex Corp (NY: IEX )

217.12 -2.67 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.568	7.681	7.562	7.657	325,063	+0.05(+0.63%)
May 27, 2004	7.496	7.623	7.496	7.608	269,686	+0.13(+1.67%)
May 26, 2004	7.641	7.641	7.430	7.483	348,321	-0.18(-2.37%)
May 25, 2004	7.320	7.674	7.320	7.665	577,859	+0.35(+4.71%)
May 24, 2004	7.223	7.320	7.222	7.320	491,194	+0.10(+1.33%)
May 21, 2004	7.207	7.223	7.157	7.223	189,943	+0.04(+0.60%)
May 20, 2004	7.111	7.220	7.071	7.180	170,838	+0.07(+0.97%)
May 19, 2004	7.183	7.336	7.087	7.111	303,189	-0.03(-0.45%)
May 18, 2004	7.124	7.167	7.116	7.143	377,394	+0.04(+0.59%)
May 17, 2004	7.287	7.287	7.079	7.101	264,425	-0.21(-2.90%)
May 14, 2004	7.287	7.445	7.220	7.313	372,964	+0.01(+0.13%)
May 13, 2004	7.364	7.398	7.255	7.303	219,292	-0.06(-0.83%)
May 12, 2004	7.271	7.387	7.103	7.364	278,269	+0.08(+1.06%)
May 11, 2004	7.263	7.336	7.215	7.287	263,317	+0.06(+0.78%)
May 10, 2004	7.287	7.368	7.175	7.231	438,585	-0.06(-0.86%)
May 07, 2004	7.530	7.568	7.292	7.294	409,236	-0.24(-3.13%)
May 06, 2004	7.570	7.592	7.528	7.530	492,855	-0.04(-0.51%)
May 05, 2004	7.629	7.629	7.552	7.568	472,919	-0.07(-0.90%)
May 04, 2004	7.663	7.679	7.594	7.637	416,711	-0.01(-0.17%)

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.