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 (%)
Aug 29, 2003 6.156 6.262 6.148 6.225 163,362 +0.06(+1.04%)
Aug 28, 2003 6.153 6.162 6.039 6.161 352,474 +0.01(+0.18%)
Aug 27, 2003 6.140 6.161 6.111 6.149 223,169 +0.02(+0.29%)
Aug 26, 2003 6.140 6.156 6.045 6.132 361,334 -0.02(-0.26%)
Aug 25, 2003 6.292 6.297 6.138 6.148 434,432 -0.15(-2.37%)
Aug 22, 2003 6.408 6.419 6.276 6.297 330,046 -0.12(-1.80%)
Aug 21, 2003 6.316 6.419 6.316 6.413 278,546 +0.10(+1.55%)
Aug 20, 2003 6.332 6.332 6.281 6.315 443,846 -0.03(-0.51%)
Aug 19, 2003 6.324 6.485 6.265 6.347 1,127,199 +0.17(+2.81%)
Aug 18, 2003 5.931 6.178 5.931 6.173 570,660 +0.24(+4.09%)
Aug 15, 2003 5.947 5.963 5.923 5.931 99,401 -0.01(-0.14%)
Aug 14, 2003 5.915 5.941 5.904 5.939 284,084 +0.02(+0.41%)
Aug 13, 2003 5.819 5.915 5.819 5.915 227,322 +0.09(+1.54%)
Aug 12, 2003 5.730 5.827 5.722 5.825 196,034 +0.09(+1.60%)
Aug 11, 2003 5.698 5.745 5.679 5.734 173,053 +0.05(+0.90%)
Aug 08, 2003 5.698 5.722 5.666 5.682 308,173 +0.00(+0.00%)
Aug 07, 2003 5.746 5.746 5.673 5.682 329,770 -0.07(-1.28%)
Aug 06, 2003 5.811 5.815 5.746 5.756 251,411 -0.06(-0.99%)
Aug 05, 2003 5.803 5.814 5.763 5.814 311,495 +0.02(+0.30%)
Aug 04, 2003 5.859 5.859 5.708 5.796 323,401 -0.05(-0.80%)
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.