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

Idex Corp (NY: IEX )

220.66 -2.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 5.780 5.813 5.732 5.790 4,824,881 -0.08(-1.34%)
Apr 29, 2002 6.054 6.103 5.853 5.869 2,815,434 -0.23(-3.83%)
Apr 26, 2002 6.159 6.159 6.103 6.103 508,986 -0.07(-1.17%)
Apr 25, 2002 6.175 6.183 6.125 6.175 269,950 +0.01(+0.13%)
Apr 24, 2002 6.093 6.223 6.093 6.167 182,175 +0.05(+0.82%)
Apr 23, 2002 6.125 6.151 6.077 6.117 287,615 -0.01(-0.13%)
Apr 22, 2002 6.143 6.143 6.086 6.125 168,097 -0.04(-0.68%)
Apr 19, 2002 6.183 6.196 6.106 6.167 175,550 -0.02(-0.34%)
Apr 18, 2002 6.235 6.235 6.183 6.188 545,973 -0.04(-0.65%)
Apr 17, 2002 6.276 6.281 6.228 6.228 341,440 -0.04(-0.69%)
Apr 16, 2002 6.256 6.344 6.239 6.272 490,216 -0.01(-0.13%)
Apr 15, 2002 6.281 6.294 6.215 6.280 157,333 +0.00(+0.00%)
Apr 12, 2002 6.312 6.312 6.247 6.280 438,876 -0.02(-0.31%)
Apr 11, 2002 6.357 6.357 6.264 6.299 313,562 -0.08(-1.26%)
Apr 10, 2002 6.231 6.386 6.183 6.380 310,525 +0.06(+0.94%)
Apr 09, 2002 6.330 6.330 6.280 6.320 202,048 -0.01(-0.15%)
Apr 08, 2002 6.191 6.333 6.178 6.330 178,034 +0.11(+1.84%)
Apr 05, 2002 6.280 6.312 6.215 6.215 110,961 -0.05(-0.72%)
Apr 04, 2002 6.143 6.275 6.114 6.260 211,433 +0.11(+1.78%)
Apr 03, 2002 6.159 6.239 6.127 6.151 221,094 +0.00(+0.00%)
Apr 02, 2002 6.132 6.223 6.062 6.151 229,099 +0.01(+0.21%)
Apr 01, 2002 5.974 6.231 5.890 6.138 272,986 +0.18(+3.03%)
Mar 29, 2002 6.014 6.062 5.958 5.958 828,068 +0.00(+0.00%)
Mar 28, 2002 6.014 6.062 5.958 5.958 138,839 -0.04(-0.67%)
Mar 27, 2002 6.038 6.048 5.945 5.998 280,991 -0.03(-0.53%)
Mar 26, 2002 6.094 6.115 5.990 6.030 163,405 -0.08(-1.32%)
Mar 25, 2002 6.162 6.207 6.111 6.111 263,601 -0.05(-0.86%)
Mar 22, 2002 6.196 6.264 6.151 6.164 277,403 -0.05(-0.83%)
Mar 21, 2002 6.159 6.220 6.159 6.215 492,977 +0.05(+0.89%)
Mar 20, 2002 6.135 6.175 6.086 6.161 532,172 +0.01(+0.13%)
Mar 19, 2002 5.998 6.152 5.987 6.152 211,433 +0.17(+2.91%)
Mar 18, 2002 5.929 6.024 5.877 5.979 146,016 +0.06(+0.98%)
Mar 15, 2002 5.797 5.925 5.797 5.921 191,283 +0.01(+0.14%)
Mar 14, 2002 5.925 5.933 5.861 5.913 386,432 -0.01(-0.22%)
Mar 13, 2002 5.748 5.933 5.748 5.925 311,905 +0.19(+3.37%)
Mar 12, 2002 5.813 5.813 5.684 5.732 169,754 -0.09(-1.52%)
Mar 11, 2002 6.014 6.014 5.764 5.821 328,743 -0.23(-3.73%)
Mar 08, 2002 5.929 6.072 5.929 6.046 173,342 +0.12(+2.04%)
Mar 07, 2002 5.885 5.933 5.863 5.925 96,608 +0.04(+0.63%)
Mar 06, 2002 5.805 5.898 5.805 5.888 215,573 +0.09(+1.58%)
Mar 05, 2002 5.909 5.932 5.797 5.797 205,637 -0.10(-1.64%)
Mar 04, 2002 5.780 5.893 5.780 5.893 300,313 +0.11(+1.98%)
Mar 01, 2002 5.789 5.795 5.768 5.779 182,451 +0.01(+0.25%)
Feb 28, 2002 5.809 5.811 5.748 5.764 85,843 -0.05(-0.89%)
Feb 27, 2002 5.798 5.853 5.792 5.816 112,617 +0.02(+0.30%)
Feb 26, 2002 5.842 5.869 5.780 5.798 153,192 -0.04(-0.63%)
Feb 25, 2002 5.853 5.877 5.819 5.835 69,833 -0.04(-0.71%)
Feb 22, 2002 5.748 5.877 5.747 5.877 201,220 +0.12(+2.10%)
Feb 21, 2002 5.829 5.877 5.748 5.756 121,174 -0.07(-1.24%)
Feb 20, 2002 5.840 5.840 5.771 5.829 410,170 -0.01(-0.11%)
Feb 19, 2002 5.950 5.950 5.821 5.835 113,169 -0.11(-1.79%)
Feb 18, 2002 5.885 5.954 5.853 5.942 166,165 +0.00(+0.00%)
Feb 15, 2002 5.885 5.954 5.853 5.942 166,165 +0.06(+0.96%)
Feb 14, 2002 5.909 5.950 5.861 5.885 156,505 -0.02(-0.41%)
Feb 13, 2002 5.752 5.909 5.740 5.909 168,097 +0.15(+2.63%)
Feb 12, 2002 5.826 5.826 5.716 5.758 147,672 -0.07(-1.16%)
Feb 11, 2002 5.579 5.830 5.579 5.826 239,587 +0.22(+3.97%)
Feb 08, 2002 5.394 5.603 5.354 5.603 111,789 +0.19(+3.57%)
Feb 07, 2002 5.571 5.571 5.410 5.410 79,218 -0.15(-2.67%)
Feb 06, 2002 5.571 5.584 5.452 5.558 162,301 -0.02(-0.38%)
Feb 05, 2002 5.566 5.605 5.531 5.579 148,224 +0.00(+0.09%)
Feb 04, 2002 5.568 5.611 5.566 5.574 152,916 +0.01(+0.26%)
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.