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

Idex Corp (NY: IEX )

219.82 -2.51 (-1.13%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 20, 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 (%)
Aug 30, 2002 4.928 5.081 4.928 5.000 406,175 +0.07(+1.47%)
Aug 29, 2002 4.848 4.930 4.809 4.928 464,319 +0.09(+1.93%)
Aug 28, 2002 4.824 4.854 4.784 4.835 266,353 +0.02(+0.40%)
Aug 27, 2002 4.880 4.885 4.800 4.816 196,027 -0.05(-0.99%)
Aug 26, 2002 4.735 4.870 4.658 4.864 215,131 +0.13(+2.71%)
Aug 23, 2002 4.846 4.888 4.735 4.735 144,528 -0.12(-2.38%)
Aug 22, 2002 4.872 4.880 4.792 4.851 139,821 -0.02(-0.33%)
Aug 21, 2002 4.830 4.867 4.759 4.867 176,646 +0.04(+0.86%)
Aug 20, 2002 4.909 4.910 4.767 4.825 204,610 -0.03(-0.60%)
Aug 16, 2002 4.751 4.912 4.711 4.854 237,281 +0.10(+2.02%)
Aug 15, 2002 4.825 4.825 4.729 4.758 222,330 -0.03(-0.57%)
Aug 14, 2002 4.668 4.785 4.543 4.785 379,595 +0.12(+2.51%)
Aug 13, 2002 4.816 4.864 4.655 4.668 954,388 -0.36(-7.21%)
Aug 12, 2002 5.024 5.048 4.928 5.031 294,041 +0.07(+1.42%)
Aug 07, 2002 4.962 5.024 4.824 4.960 149,235 +0.00(+0.06%)
Aug 06, 2002 4.708 4.970 4.708 4.957 313,976 +0.26(+5.65%)
Aug 05, 2002 4.743 4.857 4.671 4.692 330,865 -0.06(-1.32%)
Aug 02, 2002 4.944 4.952 4.743 4.755 217,623 -0.18(-3.74%)
Aug 01, 2002 5.000 5.032 4.926 4.939 199,073 -0.06(-1.22%)
Jul 31, 2002 5.087 5.137 5.000 5.000 228,145 -0.09(-1.73%)
Jul 30, 2002 5.217 5.217 4.931 5.089 426,110 -0.14(-2.76%)
Jul 29, 2002 4.898 5.233 4.898 5.233 334,465 +0.35(+7.20%)
Jul 26, 2002 4.904 4.912 4.767 4.881 211,255 -0.01(-0.16%)
Jul 25, 2002 4.727 4.976 4.715 4.889 501,143 +0.16(+3.43%)
Jul 24, 2002 4.462 4.735 4.371 4.727 433,863 +0.25(+5.67%)
Jul 23, 2002 4.694 4.694 4.384 4.474 353,569 -0.22(-4.68%)
Jul 22, 2002 4.739 4.808 4.543 4.694 489,515 -0.04(-0.95%)
Jul 19, 2002 4.800 4.880 4.711 4.739 790,478 +0.09(+1.97%)
Jul 17, 2002 4.560 4.792 4.538 4.647 388,455 -0.18(-3.79%)
Jul 12, 2002 4.896 4.912 4.784 4.830 207,656 -0.06(-1.25%)
Jul 11, 2002 5.000 5.000 4.824 4.891 285,181 -0.11(-2.21%)
Jul 10, 2002 5.121 5.121 4.992 5.002 158,926 -0.10(-2.04%)
Jul 09, 2002 5.159 5.159 5.106 5.106 164,463 -0.05(-1.03%)
Jul 08, 2002 5.162 5.162 5.159 5.159 662,562 -0.01(-0.12%)
Jul 05, 2002 5.085 5.201 5.084 5.166 209,871 +0.09(+1.67%)
Jul 04, 2002 5.114 5.166 5.011 5.081 489,515 +0.00(+0.00%)
Jul 03, 2002 5.114 5.166 5.011 5.081 489,515 -0.03(-0.66%)
Jul 02, 2002 5.291 5.291 5.113 5.114 256,386 -0.18(-3.34%)
Jul 01, 2002 5.374 5.377 5.289 5.291 286,842 -0.09(-1.61%)
Jun 28, 2002 5.353 5.402 5.313 5.377 768,328 +0.02(+0.45%)
Jun 27, 2002 5.402 5.402 5.296 5.353 463,212 -0.01(-0.15%)
Jun 26, 2002 5.297 5.361 5.081 5.361 680,559 +0.03(+0.57%)
Jun 25, 2002 5.562 5.617 5.331 5.331 320,621 -0.17(-3.18%)
Jun 21, 2002 5.506 5.557 5.496 5.506 1,466,330 +0.04(+0.73%)
Jun 20, 2002 5.538 5.618 5.459 5.466 292,933 -0.03(-0.58%)
Jun 19, 2002 5.495 5.602 5.477 5.498 449,091 +0.00(+0.00%)
Jun 18, 2002 5.426 5.522 5.413 5.498 316,745 +0.07(+1.33%)
Jun 17, 2002 5.381 5.450 5.329 5.426 531,600 +0.05(+0.90%)
Jun 14, 2002 5.321 5.434 5.257 5.377 456,290 -0.16(-2.90%)
Jun 12, 2002 5.543 5.586 5.410 5.538 340,833 -0.04(-0.81%)
Jun 11, 2002 5.755 5.755 5.578 5.583 281,305 -0.18(-3.15%)
Jun 10, 2002 5.803 5.816 5.760 5.764 138,714 -0.03(-0.53%)
Jun 07, 2002 5.682 5.803 5.654 5.795 172,770 +0.10(+1.69%)
Jun 06, 2002 5.883 5.886 5.699 5.699 116,564 -0.19(-3.27%)
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.