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

Idex Corp (NY: IEX )

222.24 -1.27 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 29, 2002 5.995 6.044 5.939 5.939 830,625 +0.00(+0.00%)
Mar 28, 2002 5.995 6.044 5.939 5.939 139,268 -0.04(-0.67%)
Mar 27, 2002 6.020 6.029 5.926 5.979 281,858 -0.03(-0.53%)
Mar 26, 2002 6.076 6.097 5.971 6.012 163,910 -0.08(-1.32%)
Mar 25, 2002 6.143 6.188 6.092 6.092 264,415 -0.05(-0.86%)
Mar 22, 2002 6.177 6.244 6.132 6.145 278,259 -0.05(-0.83%)
Mar 21, 2002 6.140 6.201 6.140 6.196 494,498 +0.05(+0.89%)
Mar 20, 2002 6.116 6.156 6.068 6.142 533,815 +0.01(+0.13%)
Mar 19, 2002 5.979 6.134 5.968 6.134 212,086 +0.17(+2.91%)
Mar 18, 2002 5.910 6.005 5.859 5.960 146,466 +0.06(+0.98%)
Mar 15, 2002 5.779 5.907 5.779 5.902 191,874 +0.01(+0.14%)
Mar 14, 2002 5.907 5.915 5.843 5.894 387,625 -0.01(-0.22%)
Mar 13, 2002 5.731 5.915 5.731 5.907 312,868 +0.19(+3.37%)
Mar 12, 2002 5.795 5.795 5.666 5.715 170,278 -0.09(-1.52%)
Mar 11, 2002 5.995 5.995 5.747 5.803 329,758 -0.22(-3.73%)
Mar 08, 2002 5.910 6.053 5.910 6.028 173,877 +0.12(+2.04%)
Mar 07, 2002 5.867 5.915 5.845 5.907 96,906 +0.04(+0.63%)
Mar 06, 2002 5.787 5.880 5.787 5.870 216,239 +0.09(+1.58%)
Mar 05, 2002 5.891 5.914 5.779 5.779 206,271 -0.10(-1.64%)
Mar 04, 2002 5.763 5.875 5.763 5.875 301,240 +0.11(+1.98%)
Mar 01, 2002 5.771 5.777 5.750 5.761 183,014 +0.01(+0.25%)
Feb 28, 2002 5.792 5.793 5.731 5.747 86,108 -0.05(-0.89%)
Feb 27, 2002 5.780 5.835 5.774 5.798 112,965 +0.02(+0.30%)
Feb 26, 2002 5.824 5.851 5.763 5.780 153,665 -0.04(-0.63%)
Feb 25, 2002 5.835 5.859 5.801 5.817 70,049 -0.04(-0.71%)
Feb 22, 2002 5.731 5.859 5.729 5.859 201,841 +0.12(+2.10%)
Feb 21, 2002 5.811 5.859 5.731 5.739 121,548 -0.07(-1.24%)
Feb 20, 2002 5.822 5.822 5.753 5.811 411,436 -0.01(-0.11%)
Feb 19, 2002 5.931 5.931 5.803 5.817 113,518 -0.11(-1.79%)
Feb 18, 2002 5.867 5.936 5.835 5.923 166,678 +0.00(+0.00%)
Feb 15, 2002 5.867 5.936 5.835 5.923 166,678 +0.06(+0.96%)
Feb 14, 2002 5.891 5.931 5.843 5.867 156,988 -0.02(-0.41%)
Feb 13, 2002 5.734 5.891 5.723 5.891 168,616 +0.15(+2.63%)
Feb 12, 2002 5.808 5.808 5.699 5.740 148,128 -0.07(-1.16%)
Feb 11, 2002 5.562 5.812 5.562 5.808 240,327 +0.22(+3.97%)
Feb 08, 2002 5.377 5.586 5.337 5.586 112,134 +0.19(+3.57%)
Feb 07, 2002 5.554 5.554 5.394 5.394 79,463 -0.15(-2.67%)
Feb 06, 2002 5.554 5.567 5.435 5.541 162,802 -0.02(-0.38%)
Feb 05, 2002 5.549 5.588 5.514 5.562 148,681 +0.00(+0.09%)
Feb 04, 2002 5.551 5.594 5.549 5.557 153,388 +0.01(+0.26%)
Feb 01, 2002 5.458 5.559 5.434 5.543 169,724 +0.09(+1.56%)
Jan 31, 2002 5.479 5.482 5.443 5.458 332,250 -0.02(-0.38%)
Jan 30, 2002 5.490 5.496 5.450 5.479 176,092 -0.02(-0.38%)
Jan 29, 2002 5.477 5.503 5.448 5.499 197,965 +0.03(+0.47%)
Jan 28, 2002 5.474 5.499 5.461 5.474 235,066 +0.00(+0.06%)
Jan 25, 2002 5.442 5.471 5.426 5.471 242,819 +0.03(+0.56%)
Jan 24, 2002 5.448 5.453 5.394 5.440 146,743 -0.02(-0.32%)
Jan 23, 2002 5.369 5.458 5.369 5.458 121,271 +0.10(+1.80%)
Jan 22, 2002 5.432 5.480 5.361 5.361 178,584 -0.06(-1.18%)
Jan 21, 2002 5.458 5.488 5.422 5.426 188,828 +0.00(+0.00%)
Jan 18, 2002 5.458 5.488 5.422 5.426 187,998 -0.05(-0.88%)
Jan 17, 2002 5.426 5.474 5.350 5.474 148,128 +0.06(+1.19%)
Jan 16, 2002 5.482 5.482 5.394 5.410 434,693 -0.04(-0.74%)
Jan 15, 2002 5.516 5.516 5.361 5.450 172,216 -0.06(-1.16%)
Jan 14, 2002 5.618 5.618 5.514 5.514 168,893 -0.10(-1.86%)
Jan 11, 2002 5.560 5.674 5.560 5.618 85,554 +0.03(+0.57%)
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.