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 (%)
Jan 30, 2004 6.795 6.795 6.666 6.714 659,142 -0.09(-1.30%)
Jan 29, 2004 6.843 6.843 6.731 6.803 427,007 -0.03(-0.45%)
Jan 28, 2004 6.859 6.877 6.811 6.834 322,670 -0.02(-0.26%)
Jan 27, 2004 6.921 6.921 6.819 6.851 433,908 -0.08(-1.14%)
Jan 26, 2004 6.921 6.956 6.906 6.930 418,174 +0.01(+0.14%)
Jan 23, 2004 6.929 6.929 6.883 6.921 221,922 +0.01(+0.12%)
Jan 22, 2004 6.898 6.980 6.827 6.912 402,441 +0.01(+0.21%)
Jan 21, 2004 6.932 6.932 6.864 6.898 190,455 -0.04(-0.60%)
Jan 20, 2004 6.954 7.007 6.912 6.940 441,360 -0.03(-0.44%)
Jan 16, 2004 6.964 7.003 6.935 6.970 206,189 +0.05(+0.67%)
Jan 15, 2004 6.874 6.988 6.874 6.924 439,152 +0.05(+0.73%)
Jan 14, 2004 6.755 6.874 6.755 6.874 192,664 +0.12(+1.76%)
Jan 13, 2004 6.740 6.763 6.682 6.755 202,324 -0.02(-0.24%)
Jan 12, 2004 6.690 6.771 6.669 6.771 421,211 +0.09(+1.33%)
Jan 09, 2004 6.734 6.734 6.682 6.682 391,124 -0.10(-1.45%)
Jan 08, 2004 6.758 6.803 6.743 6.780 208,673 +0.04(+0.57%)
Jan 07, 2004 6.706 6.747 6.676 6.742 403,269 +0.04(+0.53%)
Jan 06, 2004 6.819 6.819 6.706 6.706 422,039 -0.13(-1.86%)
Jan 05, 2004 6.703 6.835 6.703 6.834 353,033 +0.17(+2.56%)
Jan 02, 2004 6.697 6.763 6.660 6.663 277,403 -0.03(-0.51%)
Dec 31, 2003 6.714 6.747 6.650 6.697 307,489 -0.03(-0.38%)
Dec 30, 2003 6.690 6.742 6.668 6.722 165,337 +0.02(+0.24%)
Dec 29, 2003 6.636 6.714 6.626 6.706 284,027 +0.07(+1.07%)
Dec 26, 2003 6.595 6.648 6.586 6.636 129,454 +0.05(+0.71%)
Dec 24, 2003 6.642 6.642 6.584 6.589 121,450 -0.06(-0.87%)
Dec 23, 2003 6.718 6.734 6.623 6.647 319,082 -0.06(-0.89%)
Dec 22, 2003 6.698 6.706 6.642 6.706 190,731 +0.00(+0.00%)
Dec 19, 2003 6.727 6.727 6.578 6.706 702,478 -0.02(-0.31%)
Dec 18, 2003 6.582 6.727 6.581 6.727 411,550 +0.14(+2.20%)
Dec 17, 2003 6.634 6.634 6.503 6.582 418,174 -0.04(-0.54%)
Dec 16, 2003 6.668 6.668 6.536 6.618 305,005 -0.03(-0.48%)
Dec 15, 2003 6.817 6.817 6.650 6.650 247,868 -0.09(-1.29%)
Dec 12, 2003 6.721 6.772 6.690 6.737 320,186 +0.03(+0.48%)
Dec 11, 2003 6.578 6.737 6.578 6.705 200,392 +0.14(+2.06%)
Dec 10, 2003 6.714 6.714 6.563 6.569 231,583 -0.14(-2.04%)
Dec 09, 2003 6.682 6.740 6.673 6.706 879,685 +0.04(+0.60%)
Dec 08, 2003 6.619 6.684 6.602 6.666 409,342 +0.06(+0.98%)
Dec 05, 2003 6.623 6.623 6.571 6.602 343,096 -0.02(-0.34%)
Dec 04, 2003 6.592 6.626 6.518 6.624 701,926 +0.04(+0.59%)
Dec 03, 2003 6.558 6.677 6.558 6.586 472,827 +0.03(+0.47%)
Dec 02, 2003 6.524 6.571 6.523 6.555 577,440 +0.01(+0.22%)
Dec 01, 2003 6.383 6.541 6.383 6.541 433,356 +0.18(+2.89%)
Nov 28, 2003 6.363 6.384 6.357 6.357 150,984 +0.00(+0.00%)
Nov 26, 2003 6.408 6.408 6.336 6.357 358,829 -0.05(-0.80%)
Nov 25, 2003 6.312 6.426 6.309 6.408 293,964 +0.13(+2.03%)
Nov 24, 2003 6.188 6.296 6.186 6.281 616,635 +0.09(+1.51%)
Nov 21, 2003 6.173 6.235 6.164 6.188 468,963 +0.04(+0.65%)
Nov 20, 2003 6.183 6.198 6.138 6.148 543,765 -0.04(-0.60%)
Nov 19, 2003 6.099 6.196 6.062 6.185 456,542 +0.08(+1.32%)
Nov 18, 2003 6.111 6.157 6.049 6.104 513,678 +0.01(+0.11%)
Nov 17, 2003 5.930 6.098 5.930 6.098 505,122 +0.02(+0.40%)
Nov 14, 2003 6.119 6.138 6.067 6.074 333,711 -0.05(-0.74%)
Nov 13, 2003 6.004 6.135 5.958 6.119 471,723 +0.12(+1.93%)
Nov 12, 2003 5.906 6.003 5.893 6.003 311,905 +0.10(+1.75%)
Nov 11, 2003 5.974 5.974 5.901 5.900 333,711 -0.08(-1.29%)
Nov 10, 2003 6.107 6.138 5.977 5.977 257,805 -0.17(-2.75%)
Nov 07, 2003 6.209 6.243 6.146 6.146 303,901 -0.02(-0.31%)
Nov 06, 2003 6.103 6.169 6.067 6.165 264,154 +0.06(+1.03%)
Nov 05, 2003 6.025 6.114 6.012 6.103 265,810 +0.02(+0.26%)
Nov 04, 2003 6.025 6.148 6.025 6.086 295,068 -0.00(-0.08%)
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.