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

Idex Corp (NY: IEX )

215.15 -0.39 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2003 5.859 5.947 5.851 5.939 651,210 +0.09(+1.45%)
Jul 30, 2003 5.917 5.931 5.825 5.854 397,038 -0.05(-0.90%)
Jul 29, 2003 5.909 5.933 5.891 5.907 357,445 -0.00(-0.03%)
Jul 28, 2003 5.915 5.939 5.878 5.909 461,273 -0.01(-0.11%)
Jul 25, 2003 5.907 5.939 5.870 5.915 353,846 +0.01(+0.22%)
Jul 24, 2003 5.947 5.947 5.862 5.902 525,785 -0.04(-0.62%)
Jul 23, 2003 5.947 5.947 5.923 5.939 380,426 -0.01(-0.16%)
Jul 22, 2003 5.983 5.983 5.883 5.949 1,500,109 -0.04(-0.67%)
Jul 21, 2003 5.951 5.989 5.888 5.989 492,560 +0.03(+0.57%)
Jul 18, 2003 5.907 5.995 5.902 5.955 310,377 +0.07(+1.20%)
Jul 17, 2003 5.947 5.947 5.837 5.885 382,918 -0.10(-1.72%)
Jul 16, 2003 5.811 5.992 5.811 5.987 632,659 +0.17(+2.87%)
Jul 15, 2003 5.739 5.820 5.723 5.820 491,453 +0.09(+1.62%)
Jul 14, 2003 5.739 5.752 5.719 5.727 438,016 +0.01(+0.23%)
Jul 11, 2003 5.715 5.761 5.715 5.715 481,485 -0.03(-0.53%)
Jul 10, 2003 5.891 5.891 5.727 5.745 332,250 -0.16(-2.74%)
Jul 09, 2003 6.003 6.005 5.843 5.907 441,615 -0.10(-1.68%)
Jul 08, 2003 5.833 6.008 5.833 6.008 314,253 +0.18(+3.03%)
Jul 07, 2003 5.811 5.909 5.811 5.832 316,745 +0.05(+0.92%)
Jul 03, 2003 5.779 5.809 5.771 5.779 268,292 -0.00(-0.08%)
Jul 02, 2003 5.658 5.806 5.657 5.784 516,372 +0.13(+2.24%)
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.