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

Idex Corp (NY: IEX )

222.24 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2004 7.555 7.658 7.525 7.584 707,164 +0.03(+0.40%)
Apr 29, 2004 7.594 7.649 7.554 7.554 568,998 -0.03(-0.44%)
Apr 28, 2004 7.637 7.637 7.539 7.588 589,765 -0.05(-0.65%)
Apr 27, 2004 7.737 7.743 7.637 7.637 425,849 -0.10(-1.29%)
Apr 26, 2004 7.658 7.801 7.658 7.737 879,940 +0.08(+1.05%)
Apr 23, 2004 7.536 7.679 7.520 7.657 881,048 +0.14(+1.81%)
Apr 22, 2004 7.223 7.544 7.209 7.520 685,013 +0.34(+4.67%)
Apr 21, 2004 7.095 7.207 7.071 7.185 367,149 +0.09(+1.22%)
Apr 20, 2004 7.085 7.175 7.079 7.098 419,480 +0.03(+0.36%)
Apr 19, 2004 7.040 7.101 6.986 7.072 220,400 +0.03(+0.46%)
Apr 16, 2004 6.950 7.071 6.944 7.040 249,750 +0.11(+1.57%)
Apr 15, 2004 6.889 6.963 6.886 6.931 281,868 +0.06(+0.89%)
Apr 14, 2004 6.878 6.974 6.835 6.870 244,212 -0.00(-0.05%)
Apr 13, 2004 7.103 7.103 6.852 6.873 302,912 -0.24(-3.43%)
Apr 12, 2004 7.031 7.119 7.027 7.117 125,705 +0.09(+1.35%)
Apr 08, 2004 7.112 7.119 7.023 7.023 221,784 -0.07(-1.04%)
Apr 07, 2004 7.063 7.125 6.990 7.096 257,779 +0.01(+0.14%)
Apr 06, 2004 7.079 7.145 7.061 7.087 281,592 -0.05(-0.67%)
Apr 05, 2004 7.129 7.159 7.082 7.135 359,119 +0.00(+0.07%)
Apr 02, 2004 7.063 7.157 7.063 7.130 677,814 +0.08(+1.07%)
Apr 01, 2004 6.979 7.079 6.942 7.055 374,625 +0.08(+1.08%)
Mar 31, 2004 6.926 7.008 6.899 6.979 449,661 +0.05(+0.74%)
Mar 30, 2004 6.862 6.954 6.860 6.928 380,163 +0.03(+0.37%)
Mar 29, 2004 6.822 6.902 6.822 6.902 373,794 +0.10(+1.41%)
Mar 26, 2004 6.767 6.827 6.756 6.806 360,781 +0.05(+0.69%)
Mar 25, 2004 6.669 6.824 6.669 6.759 417,819 +0.09(+1.35%)
Mar 24, 2004 6.645 6.690 6.644 6.669 960,514 +0.02(+0.36%)
Mar 23, 2004 6.738 6.738 6.592 6.645 544,079 +0.06(+0.98%)
Mar 22, 2004 6.581 6.584 6.517 6.581 447,169 +0.00(+0.00%)
Mar 19, 2004 6.599 6.612 6.541 6.581 724,331 -0.02(-0.27%)
Mar 18, 2004 6.531 6.629 6.432 6.599 620,222 +0.08(+1.23%)
Mar 17, 2004 6.486 6.555 6.486 6.519 527,466 +0.04(+0.64%)
Mar 16, 2004 6.501 6.547 6.461 6.477 849,483 +0.06(+1.00%)
Mar 15, 2004 6.461 6.467 6.397 6.413 542,140 -0.04(-0.62%)
Mar 12, 2004 6.461 6.469 6.387 6.453 618,561 -0.00(-0.02%)
Mar 11, 2004 6.589 6.589 6.453 6.454 209,878 -0.15(-2.28%)
Mar 10, 2004 6.738 6.755 6.591 6.605 350,536 -0.14(-2.02%)
Mar 09, 2004 6.790 6.790 6.673 6.742 218,739 -0.05(-0.69%)
Mar 08, 2004 6.902 6.933 6.788 6.788 220,954 -0.12(-1.77%)
Mar 05, 2004 6.886 6.931 6.867 6.910 179,975 +0.01(+0.12%)
Mar 04, 2004 6.894 6.902 6.848 6.902 135,950 +0.00(+0.07%)
Mar 03, 2004 6.878 6.902 6.790 6.897 219,292 +0.01(+0.16%)
Mar 02, 2004 6.896 6.909 6.872 6.886 423,357 -0.01(-0.09%)
Mar 01, 2004 6.846 6.910 6.838 6.893 299,589 +0.05(+0.80%)
Feb 27, 2004 6.761 6.878 6.761 6.838 212,647 -0.05(-0.68%)
Feb 26, 2004 6.870 6.918 6.844 6.885 215,416 +0.01(+0.19%)
Feb 25, 2004 6.809 6.872 6.806 6.872 333,369 +0.05(+0.75%)
Feb 24, 2004 6.726 6.822 6.702 6.820 434,986 +0.09(+1.34%)
Feb 23, 2004 6.764 6.780 6.703 6.730 310,388 -0.02(-0.26%)
Feb 20, 2004 6.758 6.807 6.742 6.748 311,772 +0.01(+0.10%)
Feb 19, 2004 6.849 6.867 6.742 6.742 219,569 -0.09(-1.34%)
Feb 18, 2004 6.897 6.926 6.824 6.833 240,336 -0.07(-0.95%)
Feb 17, 2004 6.854 6.902 6.854 6.899 151,456 +0.07(+0.99%)
Feb 13, 2004 6.859 6.873 6.790 6.832 234,521 -0.02(-0.33%)
Feb 12, 2004 6.883 6.883 6.832 6.854 353,582 -0.03(-0.44%)
Feb 11, 2004 6.894 6.941 6.878 6.885 343,891 -0.02(-0.26%)
Feb 10, 2004 6.867 6.902 6.832 6.902 592,534 +0.03(+0.44%)
Feb 09, 2004 6.849 6.872 6.811 6.872 207,663 +0.01(+0.19%)
Feb 06, 2004 6.695 6.886 6.695 6.859 283,807 +0.17(+2.57%)
Feb 05, 2004 6.633 6.689 6.633 6.687 272,178 +0.06(+0.97%)
Feb 04, 2004 6.742 6.742 6.623 6.623 659,263 -0.12(-1.76%)
Feb 03, 2004 6.676 6.756 6.676 6.742 452,153 +0.07(+1.01%)
Feb 02, 2004 6.702 6.742 6.653 6.674 345,552 -0.02(-0.29%)
Jan 30, 2004 6.774 6.774 6.645 6.694 661,201 -0.09(-1.30%)
Jan 29, 2004 6.822 6.822 6.710 6.782 428,341 -0.03(-0.45%)
Jan 28, 2004 6.838 6.856 6.790 6.812 323,678 -0.02(-0.26%)
Jan 27, 2004 6.899 6.899 6.798 6.830 435,263 -0.08(-1.14%)
Jan 26, 2004 6.899 6.934 6.885 6.909 419,480 +0.01(+0.14%)
Jan 23, 2004 6.907 6.907 6.862 6.899 222,615 +0.01(+0.12%)
Jan 22, 2004 6.877 6.958 6.806 6.891 403,698 +0.01(+0.21%)
Jan 21, 2004 6.910 6.910 6.843 6.877 191,050 -0.04(-0.60%)
Jan 20, 2004 6.933 6.986 6.891 6.918 442,739 -0.03(-0.44%)
Jan 16, 2004 6.942 6.981 6.913 6.949 206,833 +0.05(+0.67%)
Jan 15, 2004 6.852 6.966 6.852 6.902 440,524 +0.05(+0.73%)
Jan 14, 2004 6.734 6.852 6.734 6.852 193,265 +0.12(+1.76%)
Jan 13, 2004 6.719 6.742 6.661 6.734 202,956 -0.02(-0.24%)
Jan 12, 2004 6.669 6.750 6.649 6.750 422,526 +0.09(+1.33%)
Jan 09, 2004 6.713 6.713 6.661 6.661 392,346 -0.10(-1.45%)
Jan 08, 2004 6.737 6.782 6.722 6.759 209,325 +0.04(+0.57%)
Jan 07, 2004 6.685 6.726 6.655 6.721 404,529 +0.04(+0.53%)
Jan 06, 2004 6.798 6.798 6.685 6.685 423,357 -0.13(-1.86%)
Jan 05, 2004 6.682 6.814 6.682 6.812 354,135 +0.17(+2.56%)
Jan 02, 2004 6.676 6.742 6.639 6.642 278,269 -0.03(-0.51%)
Dec 31, 2003 6.694 6.726 6.629 6.676 308,449 -0.03(-0.38%)
Dec 30, 2003 6.669 6.721 6.647 6.702 165,854 +0.02(+0.24%)
Dec 29, 2003 6.615 6.694 6.605 6.685 284,914 +0.07(+1.07%)
Dec 26, 2003 6.575 6.628 6.565 6.615 129,859 +0.05(+0.71%)
Dec 24, 2003 6.621 6.621 6.563 6.568 121,829 -0.06(-0.87%)
Dec 23, 2003 6.697 6.713 6.602 6.626 320,079 -0.06(-0.89%)
Dec 22, 2003 6.677 6.685 6.621 6.685 191,327 +0.00(+0.00%)
Dec 19, 2003 6.706 6.706 6.557 6.685 704,672 -0.02(-0.31%)
Dec 18, 2003 6.562 6.706 6.560 6.706 412,835 +0.14(+2.20%)
Dec 17, 2003 6.613 6.613 6.483 6.562 419,480 -0.04(-0.54%)
Dec 16, 2003 6.647 6.647 6.515 6.597 305,957 -0.03(-0.48%)
Dec 15, 2003 6.796 6.796 6.629 6.629 248,642 -0.09(-1.29%)
Dec 12, 2003 6.700 6.751 6.669 6.716 321,186 +0.03(+0.48%)
Dec 11, 2003 6.557 6.716 6.557 6.684 201,018 +0.13(+2.06%)
Dec 10, 2003 6.694 6.694 6.543 6.549 232,306 -0.14(-2.04%)
Dec 09, 2003 6.661 6.719 6.652 6.685 882,432 +0.04(+0.60%)
Dec 08, 2003 6.599 6.663 6.581 6.645 410,620 +0.06(+0.98%)
Dec 05, 2003 6.602 6.602 6.551 6.581 344,168 -0.02(-0.34%)
Dec 04, 2003 6.572 6.605 6.498 6.604 704,118 +0.04(+0.59%)
Dec 03, 2003 6.538 6.657 6.538 6.565 474,304 +0.03(+0.47%)
Dec 02, 2003 6.504 6.551 6.503 6.535 579,243 +0.01(+0.22%)
Dec 01, 2003 6.363 6.520 6.363 6.520 434,709 +0.18(+2.89%)
Nov 28, 2003 6.344 6.364 6.337 6.337 151,456 +0.00(+0.00%)
Nov 26, 2003 6.389 6.389 6.316 6.337 359,950 -0.05(-0.80%)
Nov 25, 2003 6.292 6.406 6.289 6.389 294,882 +0.13(+2.03%)
Nov 24, 2003 6.169 6.276 6.167 6.262 618,561 +0.09(+1.51%)
Nov 21, 2003 6.154 6.215 6.145 6.169 470,427 +0.04(+0.65%)
Nov 20, 2003 6.164 6.178 6.119 6.128 545,463 -0.04(-0.60%)
Nov 19, 2003 6.080 6.177 6.043 6.165 457,967 +0.08(+1.32%)
Nov 18, 2003 6.092 6.138 6.031 6.085 515,283 +0.01(+0.11%)
Nov 17, 2003 5.912 6.079 5.912 6.079 506,699 +0.02(+0.40%)
Nov 14, 2003 6.100 6.119 6.048 6.055 334,754 -0.04(-0.74%)
Nov 13, 2003 5.986 6.116 5.939 6.100 473,196 +0.12(+1.93%)
Nov 12, 2003 5.888 5.984 5.875 5.984 312,880 +0.10(+1.75%)
Nov 11, 2003 5.955 5.955 5.883 5.881 334,754 -0.08(-1.29%)
Nov 10, 2003 6.088 6.119 5.958 5.958 258,610 -0.17(-2.75%)
Nov 07, 2003 6.189 6.223 6.127 6.127 304,850 -0.02(-0.31%)
Nov 06, 2003 6.084 6.149 6.048 6.146 264,978 +0.06(+1.03%)
Nov 05, 2003 6.006 6.095 5.994 6.084 266,640 +0.02(+0.26%)
Nov 04, 2003 6.006 6.128 6.006 6.067 295,990 -0.00(-0.08%)
Nov 03, 2003 5.968 6.082 5.992 6.072 409,789 +0.10(+1.75%)
Oct 31, 2003 5.954 5.968 5.889 5.968 461,013 +0.03(+0.46%)
Oct 30, 2003 5.883 5.941 5.875 5.941 704,395 +0.06(+1.07%)
Oct 29, 2003 5.888 5.901 5.859 5.878 405,359 -0.02(-0.33%)
Oct 28, 2003 5.981 5.981 5.872 5.897 296,820 -0.07(-1.13%)
Oct 27, 2003 5.859 5.974 5.859 5.965 250,027 +0.11(+1.81%)
Oct 24, 2003 5.859 5.917 5.835 5.859 425,018 -0.01(-0.19%)
Oct 23, 2003 5.875 5.909 5.836 5.870 407,297 -0.01(-0.25%)
Oct 22, 2003 6.059 6.059 5.883 5.885 492,301 -0.19(-3.12%)
Oct 21, 2003 6.194 6.194 6.040 6.074 448,000 -0.13(-2.10%)
Oct 20, 2003 6.340 6.340 6.169 6.204 649,295 -0.14(-2.28%)
Oct 17, 2003 6.210 6.348 6.140 6.348 950,546 +0.15(+2.36%)
Oct 16, 2003 6.220 6.300 6.202 6.202 2,902,032 +0.35(+5.92%)
Oct 15, 2003 5.878 5.878 5.763 5.856 947,777 -0.02(-0.33%)
Oct 14, 2003 5.960 5.966 5.875 5.875 657,048 -0.09(-1.43%)
Oct 13, 2003 5.955 6.026 5.944 5.960 290,729 +0.00(+0.08%)
Oct 10, 2003 5.976 5.987 5.947 5.955 254,180 -0.03(-0.54%)
Oct 09, 2003 6.003 6.035 5.949 5.987 462,398 +0.01(+0.16%)
Oct 08, 2003 6.043 6.051 5.934 5.978 436,093 -0.05(-0.88%)
Oct 07, 2003 6.010 6.016 5.971 6.031 400,929 +0.02(+0.35%)
Oct 06, 2003 6.019 6.023 6.000 6.010 372,964 +0.03(+0.48%)
Oct 03, 2003 5.947 6.011 5.947 5.981 485,933 +0.07(+1.11%)
Oct 02, 2003 6.050 6.066 5.909 5.915 672,830 -0.15(-2.41%)
Oct 01, 2003 5.852 6.074 5.852 6.061 279,653 +0.21(+3.62%)
Sep 30, 2003 5.936 5.936 5.807 5.849 287,960 -0.09(-1.49%)
Sep 29, 2003 5.859 5.939 5.795 5.937 345,552 +0.07(+1.12%)
Sep 26, 2003 5.989 5.989 5.870 5.872 357,735 -0.11(-1.82%)
Sep 25, 2003 6.202 6.207 5.998 5.981 440,800 -0.20(-3.25%)
Sep 24, 2003 6.289 6.308 6.180 6.181 423,911 -0.11(-1.79%)
Sep 23, 2003 6.228 6.294 6.204 6.294 240,336 +0.06(+0.93%)
Sep 22, 2003 6.310 6.310 6.217 6.236 209,601 -0.10(-1.52%)
Sep 19, 2003 6.300 6.356 6.300 6.332 291,559 +0.01(+0.15%)
Sep 18, 2003 6.247 6.324 6.247 6.323 140,380 +0.07(+1.10%)
Sep 17, 2003 6.292 6.297 6.230 6.254 163,362 -0.05(-0.79%)
Sep 16, 2003 6.294 6.323 6.244 6.303 415,604 +0.01(+0.15%)
Sep 15, 2003 6.263 6.334 6.230 6.294 511,406 +0.03(+0.49%)
Sep 12, 2003 6.199 6.316 6.172 6.263 467,658 +0.05(+0.83%)
Sep 11, 2003 6.103 6.220 6.093 6.212 271,624 +0.11(+1.87%)
Sep 10, 2003 6.177 6.177 6.098 6.098 219,016 -0.09(-1.43%)
Sep 09, 2003 6.260 6.260 6.169 6.186 236,736 -0.08(-1.28%)
Sep 08, 2003 6.252 6.397 6.250 6.267 332,262 +0.01(+0.18%)
Sep 05, 2003 6.413 6.416 6.247 6.255 281,868 -0.16(-2.55%)
Sep 04, 2003 6.389 6.421 6.381 6.419 347,767 +0.03(+0.48%)
Sep 03, 2003 6.372 6.421 6.358 6.389 479,288 +0.03(+0.45%)
Sep 02, 2003 6.241 6.372 6.241 6.360 320,909 +0.13(+2.17%)
Aug 29, 2003 6.156 6.262 6.148 6.225 163,362 +0.06(+1.04%)
Aug 28, 2003 6.153 6.162 6.039 6.161 352,474 +0.01(+0.18%)
Aug 27, 2003 6.140 6.161 6.111 6.149 223,169 +0.02(+0.29%)
Aug 26, 2003 6.140 6.156 6.045 6.132 361,334 -0.02(-0.26%)
Aug 25, 2003 6.292 6.297 6.138 6.148 434,432 -0.15(-2.37%)
Aug 22, 2003 6.408 6.419 6.276 6.297 330,046 -0.12(-1.80%)
Aug 21, 2003 6.316 6.419 6.316 6.413 278,546 +0.10(+1.55%)
Aug 20, 2003 6.332 6.332 6.281 6.315 443,846 -0.03(-0.51%)
Aug 19, 2003 6.324 6.485 6.265 6.347 1,127,199 +0.17(+2.81%)
Aug 18, 2003 5.931 6.178 5.931 6.173 570,660 +0.24(+4.09%)
Aug 15, 2003 5.947 5.963 5.923 5.931 99,401 -0.01(-0.14%)
Aug 14, 2003 5.915 5.941 5.904 5.939 284,084 +0.02(+0.41%)
Aug 13, 2003 5.819 5.915 5.819 5.915 227,322 +0.09(+1.54%)
Aug 12, 2003 5.730 5.827 5.722 5.825 196,034 +0.09(+1.60%)
Aug 11, 2003 5.698 5.745 5.679 5.734 173,053 +0.05(+0.90%)
Aug 08, 2003 5.698 5.722 5.666 5.682 308,173 +0.00(+0.00%)
Aug 07, 2003 5.746 5.746 5.673 5.682 329,770 -0.07(-1.28%)
Aug 06, 2003 5.811 5.815 5.746 5.756 251,411 -0.06(-0.99%)
Aug 05, 2003 5.803 5.814 5.763 5.814 311,495 +0.02(+0.30%)
Aug 04, 2003 5.859 5.859 5.708 5.796 323,401 -0.05(-0.80%)
Aug 01, 2003 5.939 5.939 5.819 5.843 335,030 -0.10(-1.62%)
Jul 31, 2003 5.859 5.947 5.851 5.939 651,233 +0.09(+1.45%)
Jul 30, 2003 5.917 5.931 5.825 5.854 397,053 -0.05(-0.90%)
Jul 29, 2003 5.909 5.933 5.891 5.907 357,458 -0.00(-0.03%)
Jul 28, 2003 5.915 5.939 5.878 5.909 461,290 -0.01(-0.11%)
Jul 25, 2003 5.907 5.939 5.870 5.915 353,859 +0.01(+0.22%)
Jul 24, 2003 5.947 5.947 5.862 5.902 525,804 -0.04(-0.62%)
Jul 23, 2003 5.947 5.947 5.923 5.939 380,440 -0.01(-0.16%)
Jul 22, 2003 5.982 5.982 5.883 5.949 1,500,163 -0.04(-0.67%)
Jul 21, 2003 5.950 5.989 5.888 5.989 492,578 +0.03(+0.57%)
Jul 18, 2003 5.907 5.995 5.902 5.955 310,388 +0.07(+1.20%)
Jul 17, 2003 5.947 5.947 5.836 5.885 382,932 -0.10(-1.72%)
Jul 16, 2003 5.811 5.992 5.811 5.987 632,682 +0.17(+2.87%)
Jul 15, 2003 5.738 5.820 5.722 5.820 491,470 +0.09(+1.63%)
Jul 14, 2003 5.738 5.751 5.719 5.727 438,032 +0.01(+0.22%)
Jul 11, 2003 5.714 5.761 5.714 5.714 481,503 -0.03(-0.53%)
Jul 10, 2003 5.891 5.891 5.727 5.745 332,262 -0.16(-2.74%)
Jul 09, 2003 6.003 6.005 5.843 5.907 441,631 -0.10(-1.68%)
Jul 08, 2003 5.833 6.008 5.833 6.008 314,264 +0.18(+3.03%)
Jul 07, 2003 5.811 5.909 5.811 5.832 316,756 +0.05(+0.92%)
Jul 03, 2003 5.779 5.809 5.771 5.779 268,301 -0.00(-0.08%)
Jul 02, 2003 5.658 5.806 5.657 5.783 516,390 +0.13(+2.24%)
Jul 01, 2003 5.811 5.811 5.634 5.657 503,930 -0.16(-2.76%)
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%)
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.