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

Idex Corp (NY: IEX )

222.33 +0.09 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 5.936 5.936 5.808 5.849 287,950 -0.09(-1.49%)
Sep 29, 2003 5.859 5.939 5.795 5.938 345,540 +0.07(+1.12%)
Sep 26, 2003 5.989 5.989 5.870 5.872 357,722 -0.11(-1.82%)
Sep 25, 2003 6.203 6.207 5.999 5.981 440,785 -0.20(-3.25%)
Sep 24, 2003 6.289 6.309 6.180 6.182 423,895 -0.11(-1.79%)
Sep 23, 2003 6.228 6.294 6.204 6.294 240,327 +0.06(+0.93%)
Sep 22, 2003 6.310 6.310 6.217 6.236 209,594 -0.10(-1.52%)
Sep 19, 2003 6.300 6.357 6.300 6.333 291,549 +0.01(+0.15%)
Sep 18, 2003 6.248 6.325 6.248 6.323 140,375 +0.07(+1.10%)
Sep 17, 2003 6.292 6.297 6.230 6.254 163,356 -0.05(-0.79%)
Sep 16, 2003 6.294 6.323 6.244 6.304 415,589 +0.01(+0.15%)
Sep 15, 2003 6.264 6.334 6.230 6.294 511,388 +0.03(+0.49%)
Sep 12, 2003 6.199 6.317 6.172 6.264 467,642 +0.05(+0.83%)
Sep 11, 2003 6.103 6.220 6.093 6.212 271,614 +0.11(+1.87%)
Sep 10, 2003 6.177 6.177 6.098 6.098 219,008 -0.09(-1.43%)
Sep 09, 2003 6.260 6.260 6.169 6.187 236,728 -0.08(-1.28%)
Sep 08, 2003 6.252 6.397 6.251 6.267 332,250 +0.01(+0.18%)
Sep 05, 2003 6.413 6.416 6.248 6.256 281,858 -0.16(-2.55%)
Sep 04, 2003 6.389 6.421 6.381 6.419 347,755 +0.03(+0.48%)
Sep 03, 2003 6.373 6.421 6.358 6.389 479,270 +0.03(+0.45%)
Sep 02, 2003 6.241 6.373 6.241 6.360 320,898 +0.13(+2.17%)
Aug 29, 2003 6.156 6.262 6.148 6.225 163,356 +0.06(+1.04%)
Aug 28, 2003 6.153 6.162 6.039 6.161 352,462 +0.01(+0.18%)
Aug 27, 2003 6.140 6.161 6.111 6.150 223,161 +0.02(+0.29%)
Aug 26, 2003 6.140 6.156 6.045 6.132 361,322 -0.02(-0.26%)
Aug 25, 2003 6.292 6.297 6.138 6.148 434,417 -0.15(-2.37%)
Aug 22, 2003 6.408 6.419 6.276 6.297 330,035 -0.12(-1.80%)
Aug 21, 2003 6.317 6.419 6.317 6.413 278,536 +0.10(+1.55%)
Aug 20, 2003 6.333 6.333 6.281 6.315 443,830 -0.03(-0.51%)
Aug 19, 2003 6.325 6.485 6.265 6.347 1,127,158 +0.17(+2.81%)
Aug 18, 2003 5.931 6.178 5.931 6.174 570,639 +0.24(+4.09%)
Aug 15, 2003 5.947 5.963 5.923 5.931 99,398 -0.01(-0.14%)
Aug 14, 2003 5.915 5.941 5.904 5.939 284,073 +0.02(+0.41%)
Aug 13, 2003 5.819 5.915 5.819 5.915 227,314 +0.09(+1.54%)
Aug 12, 2003 5.731 5.827 5.723 5.825 196,027 +0.09(+1.60%)
Aug 11, 2003 5.699 5.745 5.679 5.734 173,046 +0.05(+0.90%)
Aug 08, 2003 5.699 5.723 5.666 5.682 308,162 +0.00(+0.00%)
Aug 07, 2003 5.747 5.747 5.673 5.682 329,758 -0.07(-1.28%)
Aug 06, 2003 5.811 5.816 5.747 5.756 251,402 -0.06(-0.99%)
Aug 05, 2003 5.803 5.814 5.763 5.814 311,484 +0.02(+0.30%)
Aug 04, 2003 5.859 5.859 5.708 5.796 323,390 -0.05(-0.80%)
Aug 01, 2003 5.939 5.939 5.819 5.843 335,018 -0.10(-1.62%)
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.