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

Idex Corp (NY: IEX )

220.42 -0.21 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 5.972 5.986 5.908 5.986 459,594 +0.03(+0.46%)
Oct 30, 2003 5.901 5.959 5.893 5.959 702,227 +0.06(+1.07%)
Oct 29, 2003 5.906 5.919 5.877 5.896 404,112 -0.02(-0.33%)
Oct 28, 2003 5.999 5.999 5.890 5.916 295,907 -0.07(-1.13%)
Oct 27, 2003 5.877 5.993 5.877 5.983 249,257 +0.11(+1.81%)
Oct 24, 2003 5.877 5.935 5.853 5.877 423,710 -0.01(-0.19%)
Oct 23, 2003 5.893 5.927 5.854 5.888 406,044 -0.01(-0.25%)
Oct 22, 2003 6.078 6.078 5.901 5.903 490,786 -0.19(-3.12%)
Oct 21, 2003 6.213 6.213 6.059 6.093 446,621 -0.13(-2.10%)
Oct 20, 2003 6.360 6.360 6.188 6.223 647,297 -0.14(-2.28%)
Oct 17, 2003 6.230 6.368 6.159 6.368 947,621 +0.15(+2.36%)
Oct 16, 2003 6.239 6.320 6.221 6.221 2,893,101 +0.35(+5.92%)
Oct 15, 2003 5.896 5.896 5.780 5.874 944,860 -0.02(-0.33%)
Oct 14, 2003 5.978 5.985 5.893 5.893 655,026 -0.09(-1.43%)
Oct 13, 2003 5.974 6.044 5.962 5.978 289,834 +0.00(+0.08%)
Oct 10, 2003 5.994 6.006 5.965 5.974 253,398 -0.03(-0.54%)
Oct 09, 2003 6.022 6.054 5.967 6.006 460,974 +0.01(+0.16%)
Oct 08, 2003 6.062 6.070 5.953 5.996 434,751 -0.05(-0.88%)
Oct 07, 2003 6.028 6.035 5.990 6.049 399,695 +0.02(+0.35%)
Oct 06, 2003 6.038 6.041 6.019 6.028 371,816 +0.03(+0.48%)
Oct 03, 2003 5.965 6.030 5.965 5.999 484,437 +0.07(+1.11%)
Oct 02, 2003 6.069 6.085 5.927 5.933 670,760 -0.15(-2.41%)
Oct 01, 2003 5.870 6.093 5.870 6.080 278,793 +0.21(+3.62%)
Sep 30, 2003 5.954 5.954 5.825 5.867 287,074 -0.09(-1.49%)
Sep 29, 2003 5.877 5.957 5.813 5.956 344,489 +0.07(+1.12%)
Sep 26, 2003 6.007 6.007 5.888 5.890 356,634 -0.11(-1.82%)
Sep 25, 2003 6.221 6.226 6.017 5.999 439,444 -0.20(-3.25%)
Sep 24, 2003 6.308 6.328 6.199 6.201 422,606 -0.11(-1.79%)
Sep 23, 2003 6.247 6.313 6.223 6.313 239,596 +0.06(+0.93%)
Sep 22, 2003 6.329 6.329 6.236 6.255 208,956 -0.10(-1.52%)
Sep 19, 2003 6.320 6.376 6.320 6.352 290,662 +0.01(+0.15%)
Sep 18, 2003 6.267 6.344 6.267 6.342 139,948 +0.07(+1.10%)
Sep 17, 2003 6.312 6.316 6.249 6.273 162,859 -0.05(-0.79%)
Sep 16, 2003 6.313 6.342 6.263 6.323 414,325 +0.01(+0.15%)
Sep 15, 2003 6.283 6.354 6.249 6.313 509,832 +0.03(+0.49%)
Sep 12, 2003 6.218 6.336 6.191 6.283 466,219 +0.05(+0.83%)
Sep 11, 2003 6.122 6.239 6.112 6.231 270,788 +0.11(+1.87%)
Sep 10, 2003 6.196 6.196 6.117 6.117 218,342 -0.09(-1.43%)
Sep 09, 2003 6.279 6.279 6.188 6.205 236,008 -0.08(-1.28%)
Sep 08, 2003 6.271 6.416 6.270 6.286 331,239 +0.01(+0.18%)
Sep 05, 2003 6.432 6.436 6.267 6.275 281,001 -0.16(-2.55%)
Sep 04, 2003 6.408 6.440 6.400 6.439 346,697 +0.03(+0.48%)
Sep 03, 2003 6.392 6.440 6.378 6.408 477,812 +0.03(+0.45%)
Sep 02, 2003 6.260 6.392 6.260 6.379 319,922 +0.14(+2.17%)
Aug 29, 2003 6.175 6.281 6.167 6.244 162,859 +0.06(+1.04%)
Aug 28, 2003 6.172 6.181 6.057 6.180 351,389 +0.01(+0.18%)
Aug 27, 2003 6.159 6.180 6.130 6.168 222,482 +0.02(+0.29%)
Aug 26, 2003 6.159 6.175 6.064 6.151 360,222 -0.02(-0.26%)
Aug 25, 2003 6.312 6.316 6.157 6.167 433,095 -0.15(-2.37%)
Aug 22, 2003 6.428 6.439 6.296 6.316 329,031 -0.12(-1.80%)
Aug 21, 2003 6.336 6.439 6.336 6.432 277,689 +0.10(+1.55%)
Aug 20, 2003 6.352 6.352 6.300 6.334 442,480 -0.03(-0.51%)
Aug 19, 2003 6.344 6.505 6.284 6.366 1,123,730 +0.17(+2.81%)
Aug 18, 2003 5.949 6.197 5.949 6.192 568,903 +0.24(+4.09%)
Aug 15, 2003 5.965 5.982 5.941 5.949 99,095 -0.01(-0.14%)
Aug 14, 2003 5.933 5.959 5.922 5.957 283,209 +0.02(+0.41%)
Aug 13, 2003 5.837 5.933 5.837 5.933 226,623 +0.09(+1.54%)
Aug 12, 2003 5.748 5.845 5.740 5.843 195,431 +0.09(+1.60%)
Aug 11, 2003 5.716 5.763 5.697 5.751 172,520 +0.05(+0.90%)
Aug 08, 2003 5.716 5.740 5.684 5.700 307,224 +0.00(+0.00%)
Aug 07, 2003 5.764 5.764 5.690 5.700 328,755 -0.07(-1.28%)
Aug 06, 2003 5.829 5.833 5.764 5.774 250,637 -0.06(-0.99%)
Aug 05, 2003 5.821 5.832 5.780 5.832 310,537 +0.02(+0.30%)
Aug 04, 2003 5.877 5.877 5.726 5.814 322,406 -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.