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 (%)
Apr 30, 2003 5.143 5.143 5.096 5.128 568,627 -0.01(-0.28%)
Apr 29, 2003 5.144 5.156 5.098 5.143 734,247 +0.00(+0.00%)
Apr 28, 2003 5.070 5.185 5.070 5.143 551,513 +0.07(+1.43%)
Apr 25, 2003 5.086 5.120 5.048 5.070 447,173 -0.02(-0.32%)
Apr 24, 2003 5.212 5.212 5.072 5.086 472,016 -0.13(-2.41%)
Apr 23, 2003 5.225 5.231 5.185 5.212 411,013 -0.01(-0.25%)
Apr 22, 2003 5.241 5.241 5.217 5.225 769,579 -0.04(-0.76%)
Apr 21, 2003 5.233 5.307 5.233 5.265 295,079 +0.03(+0.61%)
Apr 17, 2003 5.214 5.289 5.180 5.233 681,525 +0.02(+0.37%)
Apr 16, 2003 4.991 5.418 4.991 5.214 1,412,460 +0.43(+9.06%)
Apr 15, 2003 4.750 4.782 4.655 4.780 547,649 +0.03(+0.64%)
Apr 14, 2003 4.790 4.798 4.705 4.750 597,611 -0.04(-0.87%)
Apr 11, 2003 4.880 4.930 4.758 4.792 854,873 -0.11(-2.23%)
Apr 10, 2003 4.854 4.946 4.854 4.901 237,940 +0.04(+0.73%)
Apr 09, 2003 4.866 4.945 4.822 4.866 247,325 +0.00(+0.00%)
Apr 08, 2003 4.930 4.930 4.801 4.866 586,846 -0.06(-1.27%)
Apr 07, 2003 4.871 4.991 4.871 4.929 388,102 +0.09(+1.86%)
Apr 04, 2003 4.814 4.875 4.814 4.838 344,489 +0.01(+0.17%)
Apr 03, 2003 4.845 4.856 4.774 4.830 300,047 -0.01(-0.17%)
Apr 02, 2003 4.702 4.872 4.700 4.838 422,330 +0.14(+2.91%)
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.