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 (%)
Apr 30, 2004 7.579 7.682 7.548 7.608 704,962 +0.03(+0.40%)
Apr 29, 2004 7.618 7.672 7.577 7.577 567,227 -0.03(-0.44%)
Apr 28, 2004 7.661 7.661 7.563 7.611 587,928 -0.05(-0.65%)
Apr 27, 2004 7.761 7.767 7.661 7.661 424,523 -0.10(-1.29%)
Apr 26, 2004 7.682 7.825 7.682 7.761 877,201 +0.08(+1.05%)
Apr 23, 2004 7.560 7.703 7.544 7.681 878,305 +0.14(+1.81%)
Apr 22, 2004 7.246 7.568 7.231 7.544 682,880 +0.34(+4.67%)
Apr 21, 2004 7.117 7.230 7.093 7.207 366,006 +0.09(+1.22%)
Apr 20, 2004 7.107 7.197 7.101 7.120 418,174 +0.03(+0.36%)
Apr 19, 2004 7.062 7.123 7.007 7.094 219,714 +0.03(+0.46%)
Apr 16, 2004 6.972 7.093 6.966 7.062 248,972 +0.11(+1.57%)
Apr 15, 2004 6.911 6.985 6.908 6.953 280,991 +0.06(+0.89%)
Apr 14, 2004 6.900 6.996 6.856 6.892 243,452 -0.00(-0.05%)
Apr 13, 2004 7.125 7.125 6.874 6.895 301,969 -0.24(-3.43%)
Apr 12, 2004 7.053 7.141 7.049 7.140 125,314 +0.09(+1.35%)
Apr 08, 2004 7.135 7.141 7.045 7.045 221,094 -0.07(-1.04%)
Apr 07, 2004 7.085 7.148 7.012 7.119 256,977 +0.01(+0.14%)
Apr 06, 2004 7.101 7.167 7.083 7.109 280,715 -0.05(-0.67%)
Apr 05, 2004 7.151 7.181 7.104 7.157 358,001 +0.00(+0.07%)
Apr 02, 2004 7.085 7.180 7.085 7.152 675,704 +0.08(+1.07%)
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.