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

Idex Corp (NY: IEX )

222.33 +0.09 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.