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

Idex Corp (NY: IEX )

226.16 +3.42 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 5.370 5.418 5.330 5.394 765,963 +0.02(+0.45%)
Jun 27, 2002 5.418 5.418 5.312 5.370 461,786 -0.01(-0.15%)
Jun 26, 2002 5.314 5.378 5.096 5.378 678,464 +0.03(+0.57%)
Jun 25, 2002 5.579 5.634 5.347 5.347 319,634 -0.18(-3.18%)
Jun 21, 2002 5.523 5.574 5.513 5.523 1,461,817 +0.04(+0.73%)
Jun 20, 2002 5.555 5.636 5.476 5.483 292,032 -0.03(-0.58%)
Jun 19, 2002 5.512 5.620 5.494 5.515 447,709 +0.00(+0.00%)
Jun 18, 2002 5.442 5.539 5.430 5.515 315,770 +0.07(+1.33%)
Jun 17, 2002 5.397 5.467 5.346 5.442 529,964 +0.05(+0.90%)
Jun 14, 2002 5.338 5.450 5.273 5.394 454,885 -0.16(-2.90%)
Jun 12, 2002 5.560 5.603 5.426 5.555 339,784 -0.05(-0.81%)
Jun 11, 2002 5.772 5.772 5.595 5.600 280,439 -0.18(-3.15%)
Jun 10, 2002 5.821 5.834 5.777 5.782 138,287 -0.03(-0.53%)
Jun 07, 2002 5.700 5.821 5.671 5.813 172,238 +0.10(+1.69%)
Jun 06, 2002 5.901 5.905 5.716 5.716 116,205 -0.19(-3.27%)
Jun 05, 2002 5.909 5.933 5.893 5.909 144,084 -0.19(-3.17%)
May 31, 2002 6.086 6.159 6.078 6.103 284,855 +0.01(+0.21%)
May 28, 2002 6.094 6.119 6.025 6.090 316,046 -0.00(-0.05%)
May 27, 2002 6.119 6.159 6.078 6.093 256,149 +0.00(+0.00%)
May 24, 2002 6.119 6.159 6.078 6.093 252,008 -0.02(-0.29%)
May 23, 2002 6.038 6.127 5.993 6.111 303,073 +0.08(+1.31%)
May 22, 2002 5.990 6.074 5.990 6.032 304,729 +0.05(+0.81%)
May 21, 2002 6.033 6.062 5.933 5.983 288,720 -0.05(-0.83%)
May 20, 2002 6.111 6.111 6.022 6.033 185,487 -0.06(-1.00%)
May 17, 2002 6.046 6.094 5.977 6.094 169,478 +0.06(+0.93%)
May 16, 2002 6.117 6.135 6.032 6.038 310,801 -0.08(-1.29%)
May 15, 2002 6.022 6.151 6.012 6.117 287,615 +0.10(+1.58%)
May 14, 2002 5.901 6.022 5.885 6.022 204,809 +0.11(+1.91%)
May 13, 2002 5.789 5.942 5.750 5.909 375,391 +0.12(+2.09%)
May 10, 2002 5.990 5.990 5.772 5.789 350,549 -0.20(-3.36%)
May 09, 2002 6.054 6.070 5.982 5.990 52,278,752 -0.00(-0.08%)
May 08, 2002 5.917 5.996 5.917 5.995 318,806 +0.09(+1.56%)
May 07, 2002 5.917 5.972 5.901 5.903 366,834 -0.03(-0.52%)
May 06, 2002 5.958 5.995 5.840 5.933 973,257 -0.02(-0.38%)
May 03, 2002 5.991 6.030 5.813 5.956 817,304 -0.03(-0.48%)
May 02, 2002 5.864 5.993 5.840 5.985 772,864 +0.13(+2.23%)
May 01, 2002 5.845 5.869 5.780 5.855 1,067,656 +0.06(+1.11%)
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.