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 (%)
Jun 30, 2003 5.775 5.859 5.750 5.817 304,850 +0.05(+0.92%)
Jun 27, 2003 5.690 5.779 5.685 5.764 361,334 +0.08(+1.44%)
Jun 26, 2003 5.743 5.746 5.668 5.682 373,241 -0.06(-1.06%)
Jun 25, 2003 5.756 5.775 5.714 5.743 214,585 -0.01(-0.22%)
Jun 24, 2003 5.750 5.775 5.711 5.756 153,117 +0.01(+0.11%)
Jun 23, 2003 5.843 5.843 5.746 5.750 382,932 -0.10(-1.76%)
Jun 20, 2003 5.876 5.883 5.851 5.852 274,669 -0.01(-0.19%)
Jun 19, 2003 5.843 5.920 5.841 5.864 474,857 +0.02(+0.36%)
Jun 18, 2003 5.787 5.843 5.769 5.843 291,283 +0.04(+0.69%)
Jun 17, 2003 5.795 5.814 5.746 5.803 352,751 +0.02(+0.42%)
Jun 16, 2003 5.679 5.787 5.679 5.779 289,344 +0.10(+1.75%)
Jun 13, 2003 5.745 5.754 5.661 5.679 245,873 -0.07(-1.15%)
Jun 12, 2003 5.674 5.748 5.650 5.745 330,877 +0.09(+1.50%)
Jun 11, 2003 5.602 5.660 5.586 5.660 391,515 +0.05(+0.97%)
Jun 10, 2003 5.586 5.605 5.547 5.605 145,087 +0.03(+0.52%)
Jun 09, 2003 5.657 5.666 5.573 5.576 166,684 -0.09(-1.53%)
Jun 06, 2003 5.714 5.803 5.663 5.663 400,929 -0.06(-1.09%)
Jun 05, 2003 5.605 5.738 5.570 5.726 315,095 +0.11(+1.91%)
Jun 04, 2003 5.506 5.618 5.498 5.618 417,265 +0.12(+2.19%)
Jun 03, 2003 5.466 5.509 5.466 5.498 466,828 +0.00(+0.06%)
Jun 02, 2003 5.546 5.615 5.490 5.494 317,587 -0.04(-0.75%)
May 30, 2003 5.401 5.581 5.401 5.536 488,702 +0.15(+2.77%)
May 29, 2003 5.337 5.387 5.323 5.387 468,489 +0.04(+0.78%)
May 28, 2003 5.273 5.405 5.273 5.345 380,440 +0.06(+1.15%)
May 27, 2003 5.177 5.284 5.172 5.284 177,483 +0.08(+1.54%)
May 23, 2003 5.181 5.241 5.161 5.204 132,904 +0.03(+0.53%)
May 22, 2003 5.136 5.191 5.120 5.177 169,453 +0.02(+0.47%)
May 21, 2003 5.177 5.177 5.119 5.153 247,535 -0.04(-0.83%)
May 20, 2003 5.173 5.199 5.128 5.196 404,805 +0.03(+0.53%)
May 19, 2003 5.201 5.217 5.148 5.169 205,171 -0.04(-0.77%)
May 16, 2003 5.313 5.321 5.209 5.209 263,040 -0.10(-1.96%)
May 15, 2003 5.313 5.345 5.300 5.313 398,991 -0.01(-0.27%)
May 14, 2003 5.385 5.390 5.265 5.328 308,449 -0.05(-0.93%)
May 13, 2003 5.409 5.409 5.332 5.377 213,478 -0.06(-1.18%)
May 12, 2003 5.380 5.450 5.345 5.441 175,822 +0.05(+1.01%)
May 09, 2003 5.300 5.408 5.300 5.387 205,171 +0.09(+1.64%)
May 08, 2003 5.321 5.361 5.265 5.300 228,430 -0.03(-0.63%)
May 07, 2003 5.417 5.417 5.321 5.334 346,936 -0.09(-1.72%)
May 06, 2003 5.297 5.427 5.278 5.427 477,626 +0.14(+2.64%)
May 05, 2003 5.297 5.321 5.218 5.287 443,292 -0.01(-0.18%)
May 02, 2003 5.093 5.329 5.093 5.297 1,043,025 +0.20(+3.97%)
May 01, 2003 5.112 5.112 5.016 5.095 292,944 -0.02(-0.34%)
Apr 30, 2003 5.127 5.127 5.080 5.112 570,383 -0.01(-0.28%)
Apr 29, 2003 5.128 5.140 5.082 5.127 736,514 +0.00(+0.00%)
Apr 28, 2003 5.055 5.169 5.055 5.127 553,216 +0.07(+1.43%)
Apr 25, 2003 5.071 5.104 5.032 5.055 448,553 -0.02(-0.32%)
Apr 24, 2003 5.196 5.196 5.056 5.071 473,473 -0.13(-2.41%)
Apr 23, 2003 5.209 5.215 5.169 5.196 412,281 -0.01(-0.25%)
Apr 22, 2003 5.225 5.225 5.201 5.209 771,955 -0.04(-0.76%)
Apr 21, 2003 5.217 5.291 5.217 5.249 295,990 +0.03(+0.61%)
Apr 17, 2003 5.197 5.273 5.164 5.217 683,629 +0.02(+0.37%)
Apr 16, 2003 4.976 5.401 4.976 5.197 1,416,820 +0.43(+9.06%)
Apr 15, 2003 4.735 4.767 4.641 4.766 549,339 +0.03(+0.64%)
Apr 14, 2003 4.775 4.783 4.690 4.735 599,456 -0.04(-0.87%)
Apr 11, 2003 4.865 4.915 4.743 4.777 857,512 -0.11(-2.23%)
Apr 10, 2003 4.840 4.931 4.840 4.886 238,674 +0.04(+0.73%)
Apr 09, 2003 4.851 4.929 4.807 4.851 248,088 +0.00(+0.00%)
Apr 08, 2003 4.915 4.915 4.787 4.851 588,657 -0.06(-1.27%)
Apr 07, 2003 4.856 4.976 4.856 4.913 389,300 +0.09(+1.86%)
Apr 04, 2003 4.799 4.860 4.799 4.823 345,552 +0.01(+0.17%)
Apr 03, 2003 4.830 4.841 4.759 4.815 300,974 -0.01(-0.17%)
Apr 02, 2003 4.687 4.857 4.685 4.823 423,634 +0.14(+2.91%)
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.