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 (%)
Jul 31, 2002 5.087 5.136 5.000 5.000 228,153 -0.09(-1.73%)
Jul 30, 2002 5.217 5.217 4.931 5.088 426,126 -0.14(-2.76%)
Jul 29, 2002 4.897 5.233 4.897 5.233 334,477 +0.35(+7.20%)
Jul 26, 2002 4.904 4.912 4.767 4.881 211,263 -0.01(-0.16%)
Jul 25, 2002 4.727 4.976 4.714 4.889 501,161 +0.16(+3.43%)
Jul 24, 2002 4.462 4.735 4.371 4.727 433,878 +0.25(+5.67%)
Jul 23, 2002 4.693 4.693 4.384 4.474 353,582 -0.22(-4.68%)
Jul 22, 2002 4.738 4.807 4.543 4.693 489,532 -0.04(-0.95%)
Jul 19, 2002 4.799 4.880 4.711 4.738 790,506 +0.09(+1.97%)
Jul 17, 2002 4.560 4.791 4.538 4.647 388,469 -0.18(-3.79%)
Jul 12, 2002 4.896 4.912 4.783 4.830 207,663 -0.06(-1.25%)
Jul 11, 2002 5.000 5.000 4.823 4.891 285,191 -0.11(-2.21%)
Jul 10, 2002 5.120 5.120 4.992 5.002 158,932 -0.10(-2.04%)
Jul 09, 2002 5.159 5.159 5.106 5.106 164,469 -0.05(-1.03%)
Jul 08, 2002 5.162 5.162 5.159 5.159 662,585 -0.01(-0.12%)
Jul 05, 2002 5.085 5.201 5.084 5.165 209,878 +0.09(+1.67%)
Jul 04, 2002 5.114 5.165 5.011 5.080 489,532 +0.00(+0.00%)
Jul 03, 2002 5.114 5.165 5.011 5.080 489,532 -0.03(-0.66%)
Jul 02, 2002 5.291 5.291 5.112 5.114 256,395 -0.18(-3.34%)
Jul 01, 2002 5.374 5.377 5.289 5.291 286,852 -0.09(-1.61%)
Jun 28, 2002 5.353 5.401 5.313 5.377 768,356 +0.02(+0.45%)
Jun 27, 2002 5.401 5.401 5.295 5.353 463,228 -0.01(-0.15%)
Jun 26, 2002 5.297 5.361 5.080 5.361 680,583 +0.03(+0.57%)
Jun 25, 2002 5.562 5.616 5.331 5.331 320,632 -0.17(-3.18%)
Jun 21, 2002 5.506 5.557 5.496 5.506 1,466,383 +0.04(+0.73%)
Jun 20, 2002 5.538 5.618 5.459 5.466 292,944 -0.03(-0.58%)
Jun 19, 2002 5.494 5.602 5.477 5.498 449,107 +0.00(+0.00%)
Jun 18, 2002 5.425 5.522 5.413 5.498 316,756 +0.07(+1.33%)
Jun 17, 2002 5.380 5.450 5.329 5.425 531,619 +0.05(+0.90%)
Jun 14, 2002 5.321 5.433 5.257 5.377 456,306 -0.16(-2.90%)
Jun 12, 2002 5.543 5.586 5.409 5.538 340,845 -0.04(-0.81%)
Jun 11, 2002 5.754 5.754 5.578 5.583 281,315 -0.18(-3.15%)
Jun 10, 2002 5.803 5.815 5.759 5.764 138,719 -0.03(-0.53%)
Jun 07, 2002 5.682 5.803 5.653 5.795 172,776 +0.10(+1.69%)
Jun 06, 2002 5.883 5.886 5.698 5.698 116,568 -0.19(-3.27%)
Jun 05, 2002 5.891 5.915 5.875 5.891 144,533 -0.19(-3.17%)
May 31, 2002 6.067 6.140 6.059 6.084 285,745 +0.01(+0.21%)
May 28, 2002 6.076 6.100 6.006 6.071 317,033 -0.00(-0.05%)
May 27, 2002 6.100 6.140 6.059 6.074 256,949 +0.00(+0.00%)
May 24, 2002 6.100 6.140 6.059 6.074 252,796 -0.02(-0.29%)
May 23, 2002 6.019 6.108 5.974 6.092 304,019 +0.08(+1.31%)
May 22, 2002 5.971 6.055 5.971 6.013 305,681 +0.05(+0.81%)
May 21, 2002 6.015 6.043 5.915 5.965 289,621 -0.05(-0.83%)
May 20, 2002 6.092 6.092 6.003 6.015 186,066 -0.06(-1.00%)
May 17, 2002 6.027 6.076 5.958 6.076 170,007 +0.06(+0.93%)
May 16, 2002 6.098 6.116 6.013 6.019 311,772 -0.08(-1.29%)
May 15, 2002 6.003 6.132 5.994 6.098 288,514 +0.09(+1.58%)
May 14, 2002 5.883 6.003 5.867 6.003 205,448 +0.11(+1.91%)
May 13, 2002 5.771 5.923 5.732 5.891 376,563 +0.12(+2.09%)
May 10, 2002 5.971 5.971 5.754 5.771 351,644 -0.20(-3.36%)
May 09, 2002 6.035 6.051 5.963 5.971 52,442,024 -0.00(-0.08%)
May 08, 2002 5.899 5.978 5.899 5.976 319,802 +0.09(+1.56%)
May 07, 2002 5.899 5.954 5.883 5.885 367,980 -0.03(-0.52%)
May 06, 2002 5.939 5.976 5.822 5.915 976,296 -0.02(-0.38%)
May 03, 2002 5.973 6.011 5.795 5.937 819,856 -0.03(-0.48%)
May 02, 2002 5.846 5.974 5.822 5.966 775,278 +0.13(+2.23%)
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.