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 (%)
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%)
Sep 02, 2003 6.241 6.372 6.241 6.360 320,909 +0.13(+2.17%)
Aug 29, 2003 6.156 6.262 6.148 6.225 163,362 +0.06(+1.04%)
Aug 28, 2003 6.153 6.162 6.039 6.161 352,474 +0.01(+0.18%)
Aug 27, 2003 6.140 6.161 6.111 6.149 223,169 +0.02(+0.29%)
Aug 26, 2003 6.140 6.156 6.045 6.132 361,334 -0.02(-0.26%)
Aug 25, 2003 6.292 6.297 6.138 6.148 434,432 -0.15(-2.37%)
Aug 22, 2003 6.408 6.419 6.276 6.297 330,046 -0.12(-1.80%)
Aug 21, 2003 6.316 6.419 6.316 6.413 278,546 +0.10(+1.55%)
Aug 20, 2003 6.332 6.332 6.281 6.315 443,846 -0.03(-0.51%)
Aug 19, 2003 6.324 6.485 6.265 6.347 1,127,199 +0.17(+2.81%)
Aug 18, 2003 5.931 6.178 5.931 6.173 570,660 +0.24(+4.09%)
Aug 15, 2003 5.947 5.963 5.923 5.931 99,401 -0.01(-0.14%)
Aug 14, 2003 5.915 5.941 5.904 5.939 284,084 +0.02(+0.41%)
Aug 13, 2003 5.819 5.915 5.819 5.915 227,322 +0.09(+1.54%)
Aug 12, 2003 5.730 5.827 5.722 5.825 196,034 +0.09(+1.60%)
Aug 11, 2003 5.698 5.745 5.679 5.734 173,053 +0.05(+0.90%)
Aug 08, 2003 5.698 5.722 5.666 5.682 308,173 +0.00(+0.00%)
Aug 07, 2003 5.746 5.746 5.673 5.682 329,770 -0.07(-1.28%)
Aug 06, 2003 5.811 5.815 5.746 5.756 251,411 -0.06(-0.99%)
Aug 05, 2003 5.803 5.814 5.763 5.814 311,495 +0.02(+0.30%)
Aug 04, 2003 5.859 5.859 5.708 5.796 323,401 -0.05(-0.80%)
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.