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 (%)
May 31, 2002 6.086 6.159 6.078 6.102 284,865 +0.01(+0.21%)
May 28, 2002 6.094 6.118 6.025 6.089 316,057 -0.00(-0.05%)
May 27, 2002 6.118 6.159 6.078 6.093 256,158 +0.00(+0.00%)
May 24, 2002 6.118 6.159 6.078 6.093 252,018 -0.02(-0.29%)
May 23, 2002 6.038 6.126 5.993 6.110 303,084 +0.08(+1.31%)
May 22, 2002 5.990 6.073 5.990 6.031 304,740 +0.05(+0.81%)
May 21, 2002 6.033 6.062 5.933 5.983 288,730 -0.05(-0.83%)
May 20, 2002 6.110 6.110 6.022 6.033 185,494 -0.06(-1.00%)
May 17, 2002 6.046 6.094 5.977 6.094 169,484 +0.06(+0.93%)
May 16, 2002 6.117 6.135 6.031 6.038 310,813 -0.08(-1.29%)
May 15, 2002 6.022 6.151 6.012 6.117 287,626 +0.10(+1.58%)
May 14, 2002 5.901 6.022 5.885 6.022 204,816 +0.11(+1.91%)
May 13, 2002 5.788 5.941 5.750 5.909 375,404 +0.12(+2.09%)
May 10, 2002 5.990 5.990 5.772 5.788 350,561 -0.20(-3.36%)
May 09, 2002 6.054 6.070 5.982 5.990 52,280,636 -0.00(-0.08%)
May 08, 2002 5.917 5.996 5.917 5.994 318,818 +0.09(+1.56%)
May 07, 2002 5.917 5.972 5.901 5.903 366,847 -0.03(-0.52%)
May 06, 2002 5.957 5.994 5.840 5.933 973,292 -0.02(-0.38%)
May 03, 2002 5.991 6.030 5.813 5.956 817,333 -0.03(-0.48%)
May 02, 2002 5.864 5.993 5.840 5.985 772,892 +0.13(+2.23%)
May 01, 2002 5.845 5.869 5.780 5.854 1,067,695 +0.06(+1.11%)
Apr 30, 2002 5.780 5.813 5.732 5.790 4,825,055 -0.08(-1.34%)
Apr 29, 2002 6.054 6.102 5.853 5.869 2,815,535 -0.23(-3.83%)
Apr 26, 2002 6.159 6.159 6.102 6.102 509,004 -0.07(-1.17%)
Apr 25, 2002 6.175 6.183 6.125 6.175 269,960 +0.01(+0.13%)
Apr 24, 2002 6.093 6.223 6.093 6.167 182,181 +0.05(+0.82%)
Apr 23, 2002 6.125 6.151 6.077 6.117 287,626 -0.01(-0.13%)
Apr 22, 2002 6.143 6.143 6.086 6.125 168,104 -0.04(-0.68%)
Apr 19, 2002 6.183 6.196 6.106 6.167 175,556 -0.02(-0.34%)
Apr 18, 2002 6.234 6.234 6.183 6.188 545,993 -0.04(-0.65%)
Apr 17, 2002 6.276 6.281 6.228 6.228 341,452 -0.04(-0.69%)
Apr 16, 2002 6.255 6.344 6.239 6.271 490,234 -0.01(-0.13%)
Apr 15, 2002 6.281 6.294 6.215 6.279 157,338 +0.00(+0.00%)
Apr 12, 2002 6.312 6.312 6.247 6.279 438,892 -0.02(-0.31%)
Apr 11, 2002 6.357 6.357 6.263 6.299 313,573 -0.08(-1.26%)
Apr 10, 2002 6.231 6.386 6.183 6.379 310,537 +0.06(+0.94%)
Apr 09, 2002 6.329 6.329 6.279 6.320 202,056 -0.01(-0.15%)
Apr 08, 2002 6.191 6.333 6.178 6.329 178,041 +0.11(+1.84%)
Apr 05, 2002 6.279 6.312 6.215 6.215 110,965 -0.05(-0.72%)
Apr 04, 2002 6.143 6.275 6.114 6.260 211,441 +0.11(+1.78%)
Apr 03, 2002 6.159 6.239 6.126 6.151 221,102 +0.00(+0.00%)
Apr 02, 2002 6.131 6.223 6.062 6.151 229,107 +0.01(+0.21%)
Apr 01, 2002 5.974 6.231 5.890 6.138 272,996 +0.18(+3.03%)
Mar 29, 2002 6.014 6.062 5.957 5.957 828,098 +0.00(+0.00%)
Mar 28, 2002 6.014 6.062 5.957 5.957 138,844 -0.04(-0.67%)
Mar 27, 2002 6.038 6.048 5.945 5.998 281,001 -0.03(-0.53%)
Mar 26, 2002 6.094 6.115 5.990 6.030 163,411 -0.08(-1.32%)
Mar 25, 2002 6.162 6.207 6.110 6.110 263,611 -0.05(-0.86%)
Mar 22, 2002 6.196 6.263 6.151 6.163 277,413 -0.05(-0.83%)
Mar 21, 2002 6.159 6.220 6.159 6.215 492,994 +0.05(+0.89%)
Mar 20, 2002 6.135 6.175 6.086 6.160 532,191 +0.01(+0.13%)
Mar 19, 2002 5.998 6.152 5.986 6.152 211,441 +0.17(+2.91%)
Mar 18, 2002 5.928 6.023 5.877 5.978 146,021 +0.06(+0.98%)
Mar 15, 2002 5.796 5.925 5.796 5.920 191,290 +0.01(+0.14%)
Mar 14, 2002 5.925 5.933 5.861 5.912 386,446 -0.01(-0.22%)
Mar 13, 2002 5.748 5.933 5.748 5.925 311,917 +0.19(+3.37%)
Mar 12, 2002 5.813 5.813 5.684 5.732 169,760 -0.09(-1.52%)
Mar 11, 2002 6.014 6.014 5.764 5.821 328,755 -0.23(-3.73%)
Mar 08, 2002 5.928 6.072 5.928 6.046 173,348 +0.12(+2.04%)
Mar 07, 2002 5.885 5.933 5.862 5.925 96,611 +0.04(+0.63%)
Mar 06, 2002 5.804 5.898 5.804 5.888 215,581 +0.09(+1.58%)
Mar 05, 2002 5.909 5.932 5.796 5.796 205,644 -0.10(-1.64%)
Mar 04, 2002 5.780 5.893 5.780 5.893 300,323 +0.11(+1.98%)
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.