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

Idex Corp (NY: IEX )

220.46 -3.42 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2004 6.782 6.899 6.782 6.859 211,993 -0.05(-0.68%)
Feb 26, 2004 6.891 6.940 6.866 6.906 214,753 +0.01(+0.19%)
Feb 25, 2004 6.830 6.893 6.827 6.893 332,343 +0.05(+0.75%)
Feb 24, 2004 6.746 6.843 6.722 6.841 433,647 +0.09(+1.34%)
Feb 23, 2004 6.785 6.801 6.724 6.751 309,432 -0.02(-0.26%)
Feb 20, 2004 6.779 6.829 6.762 6.769 310,813 +0.01(+0.10%)
Feb 19, 2004 6.870 6.888 6.762 6.762 218,894 -0.09(-1.34%)
Feb 18, 2004 6.919 6.948 6.845 6.854 239,596 -0.07(-0.95%)
Feb 17, 2004 6.875 6.923 6.875 6.920 150,990 +0.07(+0.99%)
Feb 13, 2004 6.880 6.894 6.811 6.853 233,799 -0.02(-0.33%)
Feb 12, 2004 6.904 6.904 6.853 6.875 352,494 -0.03(-0.44%)
Feb 11, 2004 6.915 6.962 6.899 6.906 342,832 -0.02(-0.26%)
Feb 10, 2004 6.888 6.923 6.853 6.923 590,710 +0.03(+0.44%)
Feb 09, 2004 6.870 6.893 6.832 6.893 207,024 +0.01(+0.19%)
Feb 06, 2004 6.716 6.907 6.716 6.880 282,933 +0.17(+2.57%)
Feb 05, 2004 6.653 6.709 6.653 6.708 271,340 +0.06(+0.97%)
Feb 04, 2004 6.762 6.762 6.643 6.643 657,234 -0.12(-1.76%)
Feb 03, 2004 6.696 6.777 6.696 6.762 450,761 +0.07(+1.01%)
Feb 02, 2004 6.722 6.762 6.674 6.695 344,489 -0.02(-0.29%)
Jan 30, 2004 6.795 6.795 6.666 6.714 659,166 -0.09(-1.30%)
Jan 29, 2004 6.843 6.843 6.730 6.803 427,022 -0.03(-0.45%)
Jan 28, 2004 6.859 6.877 6.811 6.833 322,682 -0.02(-0.26%)
Jan 27, 2004 6.920 6.920 6.819 6.851 433,923 -0.08(-1.14%)
Jan 26, 2004 6.920 6.956 6.906 6.930 418,189 +0.01(+0.14%)
Jan 23, 2004 6.928 6.928 6.883 6.920 221,930 +0.01(+0.12%)
Jan 22, 2004 6.898 6.980 6.827 6.912 402,456 +0.01(+0.21%)
Jan 21, 2004 6.932 6.932 6.864 6.898 190,462 -0.04(-0.60%)
Jan 20, 2004 6.954 7.007 6.912 6.940 441,376 -0.03(-0.44%)
Jan 16, 2004 6.964 7.002 6.935 6.970 206,196 +0.05(+0.67%)
Jan 15, 2004 6.874 6.988 6.874 6.923 439,168 +0.05(+0.73%)
Jan 14, 2004 6.754 6.874 6.754 6.874 192,670 +0.12(+1.76%)
Jan 13, 2004 6.740 6.762 6.682 6.754 202,332 -0.02(-0.24%)
Jan 12, 2004 6.690 6.771 6.669 6.771 421,226 +0.09(+1.33%)
Jan 09, 2004 6.734 6.734 6.682 6.682 391,138 -0.10(-1.45%)
Jan 08, 2004 6.758 6.803 6.743 6.780 208,680 +0.04(+0.57%)
Jan 07, 2004 6.706 6.746 6.676 6.742 403,284 +0.04(+0.53%)
Jan 06, 2004 6.819 6.819 6.706 6.706 422,054 -0.13(-1.86%)
Jan 05, 2004 6.703 6.835 6.703 6.833 353,046 +0.17(+2.56%)
Jan 02, 2004 6.696 6.762 6.659 6.663 277,413 -0.03(-0.51%)
Dec 31, 2003 6.714 6.746 6.650 6.696 307,500 -0.03(-0.38%)
Dec 30, 2003 6.690 6.742 6.668 6.722 165,343 +0.02(+0.24%)
Dec 29, 2003 6.635 6.714 6.626 6.706 284,037 +0.07(+1.07%)
Dec 26, 2003 6.595 6.648 6.585 6.635 129,459 +0.05(+0.71%)
Dec 24, 2003 6.642 6.642 6.584 6.589 121,454 -0.06(-0.87%)
Dec 23, 2003 6.717 6.734 6.622 6.647 319,094 -0.06(-0.89%)
Dec 22, 2003 6.698 6.706 6.642 6.706 190,738 +0.00(+0.00%)
Dec 19, 2003 6.727 6.727 6.577 6.706 702,503 -0.02(-0.31%)
Dec 18, 2003 6.582 6.727 6.581 6.727 411,565 +0.14(+2.20%)
Dec 17, 2003 6.634 6.634 6.503 6.582 418,189 -0.04(-0.54%)
Dec 16, 2003 6.668 6.668 6.535 6.618 305,016 -0.03(-0.48%)
Dec 15, 2003 6.817 6.817 6.650 6.650 247,877 -0.09(-1.29%)
Dec 12, 2003 6.721 6.772 6.690 6.737 320,198 +0.03(+0.48%)
Dec 11, 2003 6.577 6.737 6.577 6.705 200,399 +0.14(+2.06%)
Dec 10, 2003 6.714 6.714 6.563 6.569 231,591 -0.14(-2.04%)
Dec 09, 2003 6.682 6.740 6.672 6.706 879,716 +0.04(+0.60%)
Dec 08, 2003 6.619 6.684 6.601 6.666 409,356 +0.06(+0.98%)
Dec 05, 2003 6.622 6.622 6.571 6.601 343,108 -0.02(-0.34%)
Dec 04, 2003 6.592 6.626 6.518 6.624 701,951 +0.04(+0.59%)
Dec 03, 2003 6.558 6.677 6.558 6.585 472,844 +0.03(+0.47%)
Dec 02, 2003 6.524 6.571 6.523 6.555 577,460 +0.01(+0.22%)
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.