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, 2003 5.143 5.143 5.096 5.128 568,627 -0.01(-0.28%)
Apr 29, 2003 5.144 5.156 5.098 5.143 734,247 +0.00(+0.00%)
Apr 28, 2003 5.070 5.185 5.070 5.143 551,513 +0.07(+1.43%)
Apr 25, 2003 5.086 5.120 5.048 5.070 447,173 -0.02(-0.32%)
Apr 24, 2003 5.212 5.212 5.072 5.086 472,016 -0.13(-2.41%)
Apr 23, 2003 5.225 5.231 5.185 5.212 411,013 -0.01(-0.25%)
Apr 22, 2003 5.241 5.241 5.217 5.225 769,579 -0.04(-0.76%)
Apr 21, 2003 5.233 5.307 5.233 5.265 295,079 +0.03(+0.61%)
Apr 17, 2003 5.214 5.289 5.180 5.233 681,525 +0.02(+0.37%)
Apr 16, 2003 4.991 5.418 4.991 5.214 1,412,460 +0.43(+9.06%)
Apr 15, 2003 4.750 4.782 4.655 4.780 547,649 +0.03(+0.64%)
Apr 14, 2003 4.790 4.798 4.705 4.750 597,611 -0.04(-0.87%)
Apr 11, 2003 4.880 4.930 4.758 4.792 854,873 -0.11(-2.23%)
Apr 10, 2003 4.854 4.946 4.854 4.901 237,940 +0.04(+0.73%)
Apr 09, 2003 4.866 4.945 4.822 4.866 247,325 +0.00(+0.00%)
Apr 08, 2003 4.930 4.930 4.801 4.866 586,846 -0.06(-1.27%)
Apr 07, 2003 4.871 4.991 4.871 4.929 388,102 +0.09(+1.86%)
Apr 04, 2003 4.814 4.875 4.814 4.838 344,489 +0.01(+0.17%)
Apr 03, 2003 4.845 4.856 4.774 4.830 300,047 -0.01(-0.17%)
Apr 02, 2003 4.702 4.872 4.700 4.838 422,330 +0.14(+2.91%)
Apr 01, 2003 4.661 4.702 4.610 4.702 343,384 +0.03(+0.69%)
Mar 31, 2003 4.685 4.740 4.631 4.669 402,179 -0.03(-0.69%)
Mar 28, 2003 4.734 4.742 4.648 4.702 289,006 -0.03(-0.68%)
Mar 27, 2003 4.687 4.734 4.615 4.734 230,211 +0.03(+0.65%)
Mar 26, 2003 4.788 4.788 4.669 4.703 414,877 -0.09(-1.82%)
Mar 25, 2003 4.742 4.790 4.710 4.790 493,546 +0.04(+0.85%)
Mar 24, 2003 4.782 4.790 4.677 4.750 644,812 -0.06(-1.17%)
Mar 21, 2003 4.647 4.806 4.587 4.806 464,563 +0.17(+3.65%)
Mar 20, 2003 4.621 4.637 4.529 4.637 734,247 +0.00(+0.07%)
Mar 19, 2003 4.637 4.653 4.581 4.634 394,175 -0.00(-0.07%)
Mar 18, 2003 4.608 4.673 4.589 4.637 431,439 +0.03(+0.63%)
Mar 17, 2003 4.524 4.613 4.500 4.608 608,376 +0.07(+1.63%)
Mar 14, 2003 4.505 4.565 4.436 4.534 875,576 +0.03(+0.71%)
Mar 13, 2003 4.331 4.524 4.323 4.502 841,072 +0.19(+4.52%)
Mar 12, 2003 4.275 4.331 4.190 4.307 695,602 +0.02(+0.37%)
Mar 11, 2003 4.291 4.347 4.272 4.291 444,136 +0.00(+0.00%)
Mar 10, 2003 4.362 4.362 4.251 4.291 388,930 -0.09(-1.99%)
Mar 07, 2003 4.380 4.415 4.333 4.378 345,869 -0.02(-0.44%)
Mar 06, 2003 4.431 4.431 4.339 4.397 388,930 -0.05(-1.01%)
Mar 05, 2003 4.463 4.463 4.428 4.442 604,788 -0.03(-0.58%)
Mar 04, 2003 4.479 4.494 4.444 4.468 439,444 -0.01(-0.25%)
Mar 03, 2003 4.468 4.524 4.429 4.479 479,469 +0.02(+0.36%)
Feb 28, 2003 4.460 4.487 4.428 4.463 382,581 +0.00(+0.11%)
Feb 27, 2003 4.404 4.474 4.399 4.458 321,302 +0.05(+1.24%)
Feb 26, 2003 4.491 4.491 4.396 4.404 362,983 -0.09(-1.97%)
Feb 25, 2003 4.412 4.507 4.363 4.492 771,512 +0.06(+1.45%)
Feb 24, 2003 4.502 4.502 4.420 4.428 847,421 -0.07(-1.65%)
Feb 21, 2003 4.468 4.557 4.468 4.502 944,584 +0.03(+0.76%)
Feb 20, 2003 4.447 4.481 4.373 4.468 533,571 +0.02(+0.47%)
Feb 19, 2003 4.499 4.499 4.396 4.447 507,348 -0.05(-1.15%)
Feb 18, 2003 4.388 4.499 4.376 4.499 401,351 +0.11(+2.53%)
Feb 14, 2003 4.267 4.388 4.267 4.388 574,424 +0.11(+2.52%)
Feb 13, 2003 4.341 4.341 4.259 4.280 831,411 -0.06(-1.41%)
Feb 12, 2003 4.404 4.412 4.341 4.341 432,267 -0.07(-1.61%)
Feb 11, 2003 4.376 4.460 4.346 4.412 682,077 +0.04(+0.81%)
Feb 10, 2003 4.412 4.415 4.320 4.376 956,178 -0.04(-0.98%)
Feb 07, 2003 4.541 4.557 4.420 4.420 409,632 -0.11(-2.38%)
Feb 06, 2003 4.610 4.611 4.524 4.528 307,500 -0.08(-1.82%)
Feb 05, 2003 4.664 4.693 4.590 4.611 358,014 -0.05(-1.10%)
Feb 04, 2003 4.656 4.702 4.573 4.663 1,051,133 -0.01(-0.31%)
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.