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

Idex Corp (NY: IEX )

224.66 -0.76 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Sep 30, 2003 5.954 5.954 5.826 5.867 287,063 -0.09(-1.49%)
Sep 29, 2003 5.877 5.958 5.813 5.956 344,476 +0.07(+1.12%)
Sep 26, 2003 6.008 6.008 5.888 5.890 356,621 -0.11(-1.82%)
Sep 25, 2003 6.222 6.227 6.017 6.000 439,428 -0.20(-3.25%)
Sep 24, 2003 6.309 6.328 6.199 6.201 422,591 -0.11(-1.79%)
Sep 23, 2003 6.247 6.314 6.223 6.314 239,587 +0.06(+0.93%)
Sep 22, 2003 6.330 6.330 6.236 6.256 208,949 -0.10(-1.52%)
Sep 19, 2003 6.320 6.376 6.320 6.352 290,652 +0.01(+0.15%)
Sep 18, 2003 6.267 6.344 6.267 6.342 139,943 +0.07(+1.10%)
Sep 17, 2003 6.312 6.317 6.249 6.273 162,853 -0.05(-0.79%)
Sep 16, 2003 6.314 6.342 6.264 6.323 414,310 +0.01(+0.15%)
Sep 15, 2003 6.283 6.354 6.249 6.314 509,814 +0.03(+0.49%)
Sep 12, 2003 6.218 6.336 6.191 6.283 466,202 +0.05(+0.83%)
Sep 11, 2003 6.122 6.239 6.112 6.231 270,778 +0.11(+1.87%)
Sep 10, 2003 6.196 6.196 6.117 6.117 218,334 -0.09(-1.43%)
Sep 09, 2003 6.280 6.280 6.188 6.206 235,999 -0.08(-1.28%)
Sep 08, 2003 6.272 6.417 6.270 6.286 331,227 +0.01(+0.18%)
Sep 05, 2003 6.433 6.436 6.267 6.275 280,991 -0.16(-2.55%)
Sep 04, 2003 6.408 6.441 6.400 6.439 346,684 +0.03(+0.48%)
Sep 03, 2003 6.392 6.441 6.378 6.408 477,795 +0.03(+0.45%)
Sep 02, 2003 6.260 6.392 6.260 6.380 319,910 +0.14(+2.17%)
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%)
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.