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

Idex Corp (NY: IEX )

220.44 -0.19 (-0.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
Aug 29, 2003 6.175 6.281 6.167 6.244 162,853 +0.06(+1.04%)
Aug 28, 2003 6.172 6.181 6.057 6.180 351,377 +0.01(+0.18%)
Aug 27, 2003 6.159 6.180 6.130 6.169 222,474 +0.02(+0.29%)
Aug 26, 2003 6.159 6.175 6.064 6.151 360,209 -0.02(-0.26%)
Aug 25, 2003 6.312 6.317 6.157 6.167 433,080 -0.15(-2.37%)
Aug 22, 2003 6.428 6.439 6.296 6.317 329,019 -0.12(-1.80%)
Aug 21, 2003 6.336 6.439 6.336 6.433 277,679 +0.10(+1.55%)
Aug 20, 2003 6.352 6.352 6.301 6.334 442,464 -0.03(-0.51%)
Aug 19, 2003 6.344 6.505 6.285 6.367 1,123,689 +0.17(+2.81%)
Aug 18, 2003 5.950 6.198 5.950 6.193 568,883 +0.24(+4.09%)
Aug 15, 2003 5.966 5.982 5.942 5.950 99,092 -0.01(-0.14%)
Aug 14, 2003 5.933 5.959 5.922 5.958 283,199 +0.02(+0.41%)
Aug 13, 2003 5.837 5.933 5.837 5.933 226,614 +0.09(+1.54%)
Aug 12, 2003 5.748 5.845 5.740 5.843 195,424 +0.09(+1.60%)
Aug 11, 2003 5.716 5.763 5.697 5.752 172,514 +0.05(+0.90%)
Aug 08, 2003 5.716 5.740 5.684 5.700 307,213 +0.00(+0.00%)
Aug 07, 2003 5.764 5.764 5.690 5.700 328,743 -0.07(-1.28%)
Aug 06, 2003 5.829 5.834 5.764 5.774 250,628 -0.06(-0.99%)
Aug 05, 2003 5.821 5.832 5.780 5.832 310,525 +0.02(+0.30%)
Aug 04, 2003 5.877 5.877 5.726 5.814 322,394 -0.05(-0.80%)
Aug 01, 2003 5.958 5.958 5.837 5.861 333,987 -0.10(-1.62%)
Jul 31, 2003 5.877 5.966 5.869 5.958 649,206 +0.09(+1.45%)
Jul 30, 2003 5.935 5.950 5.843 5.872 395,816 -0.05(-0.90%)
Jul 29, 2003 5.927 5.951 5.909 5.925 356,345 -0.00(-0.03%)
Jul 28, 2003 5.933 5.958 5.896 5.927 459,854 -0.01(-0.11%)
Jul 25, 2003 5.925 5.958 5.888 5.933 352,757 +0.01(+0.22%)
Jul 24, 2003 5.966 5.966 5.880 5.921 524,167 -0.04(-0.62%)
Jul 23, 2003 5.966 5.966 5.942 5.958 379,255 -0.01(-0.16%)
Jul 22, 2003 6.001 6.001 5.901 5.967 1,495,492 -0.04(-0.67%)
Jul 21, 2003 5.969 6.008 5.906 6.008 491,044 +0.03(+0.57%)
Jul 18, 2003 5.925 6.014 5.921 5.974 309,421 +0.07(+1.20%)
Jul 17, 2003 5.966 5.966 5.855 5.903 381,739 -0.10(-1.72%)
Jul 16, 2003 5.829 6.011 5.829 6.006 630,712 +0.17(+2.87%)
Jul 15, 2003 5.756 5.838 5.740 5.838 489,940 +0.09(+1.63%)
Jul 14, 2003 5.756 5.769 5.737 5.745 436,668 +0.01(+0.23%)
Jul 11, 2003 5.732 5.779 5.732 5.732 480,003 -0.03(-0.53%)
Jul 10, 2003 5.909 5.909 5.745 5.763 331,227 -0.16(-2.74%)
Jul 09, 2003 6.022 6.024 5.861 5.925 440,256 -0.10(-1.68%)
Jul 08, 2003 5.851 6.027 5.851 6.027 313,286 +0.18(+3.03%)
Jul 07, 2003 5.829 5.927 5.829 5.850 315,770 +0.05(+0.92%)
Jul 03, 2003 5.797 5.827 5.789 5.797 267,466 -0.00(-0.08%)
Jul 02, 2003 5.676 5.824 5.674 5.801 514,782 +0.13(+2.24%)
Jul 01, 2003 5.829 5.829 5.652 5.674 502,361 -0.16(-2.76%)
Jun 30, 2003 5.793 5.877 5.768 5.835 303,901 +0.05(+0.92%)
Jun 27, 2003 5.708 5.797 5.703 5.782 360,209 +0.08(+1.44%)
Jun 26, 2003 5.761 5.764 5.686 5.700 372,078 -0.06(-1.06%)
Jun 25, 2003 5.774 5.793 5.732 5.761 213,917 -0.01(-0.22%)
Jun 24, 2003 5.768 5.793 5.729 5.774 152,640 +0.01(+0.11%)
Jun 23, 2003 5.861 5.861 5.764 5.768 381,739 -0.10(-1.76%)
Jun 20, 2003 5.895 5.901 5.869 5.871 273,814 -0.01(-0.19%)
Jun 19, 2003 5.861 5.938 5.859 5.882 473,379 +0.02(+0.36%)
Jun 18, 2003 5.805 5.861 5.787 5.861 290,376 +0.04(+0.69%)
Jun 17, 2003 5.813 5.832 5.764 5.821 351,653 +0.02(+0.42%)
Jun 16, 2003 5.697 5.805 5.697 5.797 288,444 +0.10(+1.75%)
Jun 13, 2003 5.763 5.772 5.679 5.697 245,108 -0.07(-1.15%)
Jun 12, 2003 5.692 5.766 5.668 5.763 329,847 +0.09(+1.50%)
Jun 11, 2003 5.620 5.677 5.603 5.677 390,296 +0.05(+0.97%)
Jun 10, 2003 5.603 5.623 5.565 5.623 144,636 +0.03(+0.52%)
Jun 09, 2003 5.674 5.684 5.591 5.594 166,165 -0.09(-1.53%)
Jun 06, 2003 5.732 5.821 5.681 5.681 399,681 -0.06(-1.09%)
Jun 05, 2003 5.623 5.756 5.587 5.743 314,114 +0.11(+1.91%)
Jun 04, 2003 5.523 5.636 5.515 5.636 415,966 +0.12(+2.19%)
Jun 03, 2003 5.483 5.526 5.483 5.515 465,374 +0.00(+0.06%)
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.