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

Idex Corp (NY: IEX )

226.16 +3.42 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2002 4.943 5.096 4.943 5.016 404,925 +0.07(+1.47%)
Aug 29, 2002 4.863 4.945 4.824 4.943 462,890 +0.09(+1.93%)
Aug 28, 2002 4.839 4.869 4.798 4.850 265,534 +0.02(+0.40%)
Aug 27, 2002 4.895 4.900 4.814 4.830 195,424 -0.05(-0.99%)
Aug 26, 2002 4.750 4.885 4.673 4.879 214,469 +0.13(+2.71%)
Aug 23, 2002 4.861 4.903 4.750 4.750 144,084 -0.12(-2.38%)
Aug 22, 2002 4.887 4.895 4.806 4.866 139,391 -0.02(-0.33%)
Aug 21, 2002 4.845 4.882 4.774 4.882 176,102 +0.04(+0.86%)
Aug 20, 2002 4.924 4.926 4.782 4.840 203,980 -0.03(-0.60%)
Aug 16, 2002 4.766 4.927 4.726 4.869 236,551 +0.10(+2.02%)
Aug 15, 2002 4.840 4.840 4.744 4.773 221,646 -0.03(-0.57%)
Aug 14, 2002 4.682 4.800 4.557 4.800 378,427 +0.12(+2.51%)
Aug 13, 2002 4.830 4.879 4.670 4.682 951,451 -0.36(-7.21%)
Aug 12, 2002 5.040 5.064 4.943 5.046 293,136 +0.07(+1.42%)
Aug 07, 2002 4.977 5.040 4.839 4.975 148,776 +0.00(+0.06%)
Aug 06, 2002 4.723 4.985 4.723 4.972 313,010 +0.27(+5.65%)
Aug 05, 2002 4.758 4.872 4.686 4.707 329,847 -0.06(-1.32%)
Aug 02, 2002 4.959 4.967 4.758 4.769 216,954 -0.19(-3.74%)
Aug 01, 2002 5.016 5.048 4.942 4.954 198,460 -0.06(-1.22%)
Jul 31, 2002 5.103 5.153 5.016 5.016 227,442 -0.09(-1.73%)
Jul 30, 2002 5.233 5.233 4.946 5.104 424,799 -0.14(-2.76%)
Jul 29, 2002 4.913 5.249 4.913 5.249 333,435 +0.35(+7.20%)
Jul 26, 2002 4.919 4.927 4.782 4.897 210,605 -0.01(-0.16%)
Jul 25, 2002 4.742 4.992 4.729 4.905 499,601 +0.16(+3.43%)
Jul 24, 2002 4.476 4.750 4.384 4.742 432,528 +0.25(+5.67%)
Jul 23, 2002 4.708 4.708 4.397 4.488 352,481 -0.22(-4.68%)
Jul 22, 2002 4.753 4.822 4.557 4.708 488,008 -0.05(-0.95%)
Jul 19, 2002 4.814 4.895 4.726 4.753 788,045 +0.09(+1.97%)
Jul 17, 2002 4.575 4.806 4.552 4.661 387,260 -0.18(-3.79%)
Jul 12, 2002 4.911 4.927 4.798 4.845 207,017 -0.06(-1.25%)
Jul 11, 2002 5.016 5.016 4.839 4.906 284,303 -0.11(-2.21%)
Jul 10, 2002 5.136 5.136 5.008 5.017 158,437 -0.10(-2.04%)
Jul 09, 2002 5.175 5.175 5.122 5.122 163,957 -0.05(-1.03%)
Jul 08, 2002 5.178 5.178 5.175 5.175 660,523 -0.01(-0.12%)
Jul 05, 2002 5.101 5.217 5.099 5.182 209,225 +0.09(+1.67%)
Jul 04, 2002 5.130 5.182 5.027 5.096 488,008 +0.00(+0.00%)
Jul 03, 2002 5.130 5.182 5.027 5.096 488,008 -0.03(-0.66%)
Jul 02, 2002 5.307 5.307 5.128 5.130 255,597 -0.18(-3.34%)
Jul 01, 2002 5.391 5.394 5.306 5.307 285,959 -0.09(-1.61%)
Jun 28, 2002 5.370 5.418 5.330 5.394 765,963 +0.02(+0.45%)
Jun 27, 2002 5.418 5.418 5.312 5.370 461,786 -0.01(-0.15%)
Jun 26, 2002 5.314 5.378 5.096 5.378 678,464 +0.03(+0.57%)
Jun 25, 2002 5.579 5.634 5.347 5.347 319,634 -0.18(-3.18%)
Jun 21, 2002 5.523 5.574 5.513 5.523 1,461,817 +0.04(+0.73%)
Jun 20, 2002 5.555 5.636 5.476 5.483 292,032 -0.03(-0.58%)
Jun 19, 2002 5.512 5.620 5.494 5.515 447,709 +0.00(+0.00%)
Jun 18, 2002 5.442 5.539 5.430 5.515 315,770 +0.07(+1.33%)
Jun 17, 2002 5.397 5.467 5.346 5.442 529,964 +0.05(+0.90%)
Jun 14, 2002 5.338 5.450 5.273 5.394 454,885 -0.16(-2.90%)
Jun 12, 2002 5.560 5.603 5.426 5.555 339,784 -0.05(-0.81%)
Jun 11, 2002 5.772 5.772 5.595 5.600 280,439 -0.18(-3.15%)
Jun 10, 2002 5.821 5.834 5.777 5.782 138,287 -0.03(-0.53%)
Jun 07, 2002 5.700 5.821 5.671 5.813 172,238 +0.10(+1.69%)
Jun 06, 2002 5.901 5.905 5.716 5.716 116,205 -0.19(-3.27%)
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.