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

Idex Corp (NY: IEX )

222.55 +0.48 (+0.22%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 9, 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 28, 2003 4.460 4.487 4.428 4.463 382,581 +0.00(+0.11%)
Feb 27, 2003 4.404 4.474 4.399 4.458 321,302 +0.05(+1.24%)
Feb 26, 2003 4.491 4.491 4.396 4.404 362,983 -0.09(-1.97%)
Feb 25, 2003 4.412 4.507 4.363 4.492 771,512 +0.06(+1.45%)
Feb 24, 2003 4.502 4.502 4.420 4.428 847,421 -0.07(-1.65%)
Feb 21, 2003 4.468 4.557 4.468 4.502 944,584 +0.03(+0.76%)
Feb 20, 2003 4.447 4.481 4.373 4.468 533,571 +0.02(+0.47%)
Feb 19, 2003 4.499 4.499 4.396 4.447 507,348 -0.05(-1.15%)
Feb 18, 2003 4.388 4.499 4.376 4.499 401,351 +0.11(+2.53%)
Feb 14, 2003 4.267 4.388 4.267 4.388 574,424 +0.11(+2.52%)
Feb 13, 2003 4.341 4.341 4.259 4.280 831,411 -0.06(-1.41%)
Feb 12, 2003 4.404 4.412 4.341 4.341 432,267 -0.07(-1.61%)
Feb 11, 2003 4.376 4.460 4.346 4.412 682,077 +0.04(+0.81%)
Feb 10, 2003 4.412 4.415 4.320 4.376 956,178 -0.04(-0.98%)
Feb 07, 2003 4.541 4.557 4.420 4.420 409,632 -0.11(-2.38%)
Feb 06, 2003 4.610 4.611 4.524 4.528 307,500 -0.08(-1.82%)
Feb 05, 2003 4.664 4.693 4.590 4.611 358,014 -0.05(-1.10%)
Feb 04, 2003 4.656 4.702 4.573 4.663 1,051,133 -0.01(-0.31%)
Feb 03, 2003 4.698 4.716 4.664 4.677 496,583 -0.02(-0.38%)
Jan 31, 2003 4.637 4.710 4.598 4.695 510,384 +0.08(+1.78%)
Jan 30, 2003 4.629 4.629 4.557 4.613 718,789 +0.08(+1.78%)
Jan 29, 2003 4.555 4.579 4.444 4.532 765,991 -0.03(-0.60%)
Jan 28, 2003 4.598 4.645 4.492 4.560 640,120 -0.04(-0.84%)
Jan 27, 2003 4.653 4.682 4.565 4.598 432,819 -0.07(-1.42%)
Jan 24, 2003 4.718 4.830 4.621 4.664 751,085 -0.05(-1.13%)
Jan 23, 2003 4.669 4.750 4.621 4.718 736,455 +0.06(+1.38%)
Jan 22, 2003 4.714 4.729 4.613 4.653 1,256,225 -0.08(-1.63%)
Jan 21, 2003 4.830 4.832 4.731 4.731 649,781 -0.10(-2.10%)
Jan 17, 2003 4.875 4.875 4.830 4.832 298,115 -0.05(-0.96%)
Jan 16, 2003 4.911 4.951 4.863 4.879 659,442 -0.05(-0.98%)
Jan 15, 2003 4.991 5.006 4.911 4.927 1,403,351 -0.24(-4.58%)
Jan 14, 2003 5.152 5.181 5.152 5.164 398,315 +0.01(+0.19%)
Jan 13, 2003 5.168 5.193 5.136 5.154 885,513 -0.02(-0.44%)
Jan 10, 2003 5.148 5.265 5.136 5.177 436,960 +0.02(+0.47%)
Jan 09, 2003 5.104 5.183 5.007 5.152 662,755 +0.04(+0.72%)
Jan 08, 2003 4.830 5.160 4.766 5.115 1,896,622 -0.31(-5.73%)
Jan 07, 2003 5.439 5.439 5.313 5.426 287,350 -0.02(-0.33%)
Jan 06, 2003 5.458 5.497 5.444 5.444 271,892 -0.04(-0.70%)
Jan 03, 2003 5.434 5.555 5.394 5.482 428,127 +0.05(+0.86%)
Jan 02, 2003 5.265 5.439 5.265 5.436 441,652 +0.17(+3.24%)
Dec 31, 2002 5.265 5.347 5.265 5.265 333,999 -0.02(-0.34%)
Dec 30, 2002 5.201 5.346 5.177 5.283 423,986 +0.08(+1.58%)
Dec 27, 2002 5.297 5.297 5.201 5.201 270,236 -0.10(-1.85%)
Dec 26, 2002 5.265 5.341 5.265 5.299 124,214 +0.04(+0.80%)
Dec 24, 2002 5.281 5.296 5.249 5.257 97,991 -0.02(-0.46%)
Dec 23, 2002 5.175 5.291 5.156 5.281 801,875 +0.10(+2.02%)
Dec 20, 2002 5.173 5.185 5.112 5.177 344,765 +0.01(+0.22%)
Dec 19, 2002 5.152 5.265 5.143 5.165 401,075 +0.03(+0.50%)
Dec 18, 2002 5.164 5.191 5.120 5.139 235,180 -0.04(-0.75%)
Dec 17, 2002 5.151 5.180 5.125 5.178 444,136 +0.03(+0.50%)
Dec 16, 2002 5.048 5.177 5.048 5.152 376,232 +0.12(+2.40%)
Dec 13, 2002 5.241 5.243 5.032 5.032 243,737 -0.22(-4.26%)
Dec 12, 2002 5.193 5.267 5.178 5.255 265,543 +0.06(+1.21%)
Dec 11, 2002 5.128 5.202 5.104 5.193 493,270 +0.06(+1.26%)
Dec 10, 2002 5.162 5.185 5.096 5.128 372,368 -0.03(-0.62%)
Dec 09, 2002 5.197 5.197 5.136 5.160 382,305 -0.05(-0.87%)
Dec 06, 2002 5.209 5.209 5.138 5.205 448,553 -0.01(-0.18%)
Dec 05, 2002 5.370 5.375 5.201 5.215 364,363 -0.16(-3.00%)
Dec 04, 2002 5.402 5.450 5.368 5.376 497,963 -0.03(-0.62%)
Dec 03, 2002 5.499 5.499 5.354 5.410 477,812 -0.11(-2.04%)
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.