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

Idex Corp (NY: IEX )

220.46 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2004 11.56 11.68 11.53 11.63 203,712 +0.03(+0.28%)
Jul 29, 2004 11.54 11.62 11.43 11.59 443,860 +0.07(+0.57%)
Jul 28, 2004 11.52 11.55 11.27 11.53 416,809 +0.01(+0.06%)
Jul 27, 2004 11.30 11.53 11.24 11.52 369,516 +0.22(+1.99%)
Jul 26, 2004 11.21 11.34 11.15 11.30 1,053,157 +0.15(+1.33%)
Jul 23, 2004 11.25 11.36 11.07 11.15 728,726 -0.14(-1.22%)
Jul 22, 2004 11.66 11.66 11.12 11.28 310,445 -0.08(-0.73%)
Jul 21, 2004 11.85 11.88 11.36 11.37 345,961 -0.42(-3.59%)
Jul 20, 2004 11.61 11.84 11.56 11.79 388,838 +0.17(+1.47%)
Jul 19, 2004 11.71 11.74 11.58 11.62 233,891 -0.05(-0.47%)
Jul 16, 2004 11.84 11.89 11.68 11.68 522,254 -0.12(-1.01%)
Jul 15, 2004 11.67 11.84 11.67 11.80 178,501 +0.14(+1.24%)
Jul 14, 2004 11.80 11.88 11.64 11.65 236,468 -0.18(-1.53%)
Jul 13, 2004 11.71 11.89 11.71 11.83 173,716 +0.11(+0.93%)
Jul 12, 2004 11.80 11.86 11.64 11.72 196,719 -0.09(-0.77%)
Jul 09, 2004 11.59 11.87 11.59 11.81 177,397 +0.26(+2.26%)
Jul 08, 2004 11.88 11.89 11.55 11.55 287,994 -0.32(-2.69%)
Jul 07, 2004 11.94 11.97 11.85 11.87 549,673 -0.05(-0.40%)
Jul 06, 2004 11.94 11.98 11.89 11.92 689,162 -0.02(-0.15%)
Jul 02, 2004 12.13 12.17 11.92 11.94 202,056 -0.15(-1.26%)
Jul 01, 2004 12.44 12.57 12.09 12.09 410,184 -0.36(-2.85%)
Jun 30, 2004 12.26 12.46 12.25 12.44 319,094 +0.17(+1.36%)
Jun 29, 2004 12.10 12.30 12.03 12.28 455,638 +0.18(+1.47%)
Jun 28, 2004 12.05 12.14 11.90 12.10 486,922 +0.14(+1.15%)
Jun 25, 2004 12.01 12.13 11.89 11.96 515,077 -0.05(-0.42%)
Jun 24, 2004 11.97 12.10 11.94 12.01 291,674 -0.05(-0.42%)
Jun 23, 2004 11.96 12.18 11.69 12.06 267,567 +0.09(+0.79%)
Jun 22, 2004 11.77 12.00 11.63 11.97 468,887 +0.17(+1.41%)
Jun 21, 2004 12.10 12.15 11.76 11.80 590,894 -0.44(-3.61%)
Jun 18, 2004 11.76 12.31 11.76 12.24 1,107,628 +0.56(+4.81%)
Jun 17, 2004 11.78 11.79 11.63 11.68 427,851 -0.08(-0.68%)
Jun 16, 2004 11.83 11.85 11.62 11.76 439,812 -0.01(-0.09%)
Jun 15, 2004 11.83 11.99 11.73 11.77 653,277 +0.03(+0.28%)
Jun 14, 2004 11.77 11.83 11.73 11.74 651,253 -0.12(-1.04%)
Jun 10, 2004 11.81 11.96 11.75 11.86 340,808 +0.08(+0.71%)
Jun 09, 2004 11.96 12.05 11.78 11.78 263,703 -0.17(-1.42%)
Jun 08, 2004 11.94 12.01 11.83 11.95 341,176 -0.08(-0.63%)
Jun 07, 2004 11.70 12.03 11.65 12.03 183,285 +0.45(+3.91%)
Jun 04, 2004 11.73 11.75 11.52 11.57 222,482 +0.00(+0.03%)
Jun 03, 2004 11.77 11.81 11.56 11.57 283,577 -0.20(-1.72%)
Jun 02, 2004 11.63 11.83 11.59 11.77 391,966 +0.15(+1.28%)
Jun 01, 2004 11.43 11.65 11.34 11.63 474,592 +3.95(+51.37%)
May 28, 2004 7.592 7.704 7.585 7.680 324,062 +0.05(+0.63%)
May 27, 2004 7.519 7.646 7.519 7.632 268,856 +0.13(+1.67%)
May 26, 2004 7.664 7.664 7.453 7.506 347,249 -0.18(-2.37%)
May 25, 2004 7.342 7.698 7.342 7.688 576,080 +0.35(+4.71%)
May 24, 2004 7.246 7.342 7.244 7.342 489,682 +0.10(+1.33%)
May 21, 2004 7.229 7.246 7.180 7.246 189,358 +0.04(+0.60%)
May 20, 2004 7.133 7.242 7.093 7.202 170,312 +0.07(+0.97%)
May 19, 2004 7.205 7.358 7.109 7.133 302,256 -0.03(-0.45%)
May 18, 2004 7.146 7.189 7.138 7.165 376,232 +0.04(+0.59%)
May 17, 2004 7.310 7.310 7.101 7.123 263,611 -0.21(-2.90%)
May 14, 2004 7.310 7.468 7.242 7.336 371,816 +0.01(+0.13%)
May 13, 2004 7.387 7.421 7.278 7.326 218,618 -0.06(-0.83%)
May 12, 2004 7.294 7.410 7.125 7.387 277,413 +0.08(+1.06%)
May 11, 2004 7.286 7.358 7.237 7.310 262,507 +0.06(+0.78%)
May 10, 2004 7.310 7.390 7.197 7.254 437,236 -0.06(-0.86%)
May 07, 2004 7.553 7.592 7.315 7.316 407,976 -0.24(-3.13%)
May 06, 2004 7.593 7.616 7.551 7.553 491,338 -0.04(-0.51%)
May 05, 2004 7.653 7.653 7.576 7.592 471,464 -0.07(-0.90%)
May 04, 2004 7.687 7.703 7.617 7.661 415,429 -0.01(-0.17%)
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.