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

Idex Corp (NY: IEX )

220.46 -3.42 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2004 7.579 7.682 7.548 7.608 704,988 +0.03(+0.40%)
Apr 29, 2004 7.617 7.672 7.577 7.577 567,247 -0.03(-0.44%)
Apr 28, 2004 7.661 7.661 7.563 7.611 587,950 -0.05(-0.65%)
Apr 27, 2004 7.761 7.767 7.661 7.661 424,538 -0.10(-1.29%)
Apr 26, 2004 7.682 7.825 7.682 7.761 877,232 +0.08(+1.05%)
Apr 23, 2004 7.559 7.703 7.543 7.680 878,336 +0.14(+1.81%)
Apr 22, 2004 7.246 7.568 7.231 7.543 682,905 +0.34(+4.67%)
Apr 21, 2004 7.117 7.229 7.093 7.207 366,019 +0.09(+1.22%)
Apr 20, 2004 7.107 7.197 7.101 7.120 418,189 +0.03(+0.36%)
Apr 19, 2004 7.062 7.123 7.007 7.094 219,722 +0.03(+0.46%)
Apr 16, 2004 6.972 7.093 6.965 7.062 248,981 +0.11(+1.57%)
Apr 15, 2004 6.911 6.985 6.907 6.952 281,001 +0.06(+0.89%)
Apr 14, 2004 6.899 6.996 6.856 6.891 243,461 -0.00(-0.05%)
Apr 13, 2004 7.125 7.125 6.874 6.894 301,980 -0.24(-3.43%)
Apr 12, 2004 7.052 7.141 7.049 7.139 125,318 +0.09(+1.35%)
Apr 08, 2004 7.134 7.141 7.044 7.044 221,102 -0.07(-1.04%)
Apr 07, 2004 7.084 7.147 7.012 7.118 256,986 +0.01(+0.14%)
Apr 06, 2004 7.101 7.167 7.083 7.109 280,725 -0.05(-0.67%)
Apr 05, 2004 7.151 7.181 7.104 7.157 358,014 +0.00(+0.07%)
Apr 02, 2004 7.084 7.180 7.084 7.152 675,728 +0.08(+1.07%)
Apr 01, 2004 7.001 7.101 6.964 7.076 373,472 +0.08(+1.08%)
Mar 31, 2004 6.948 7.030 6.920 7.001 448,277 +0.05(+0.74%)
Mar 30, 2004 6.883 6.975 6.882 6.949 378,993 +0.03(+0.37%)
Mar 29, 2004 6.843 6.923 6.843 6.923 372,644 +0.10(+1.41%)
Mar 26, 2004 6.788 6.848 6.777 6.827 359,670 +0.05(+0.69%)
Mar 25, 2004 6.690 6.845 6.690 6.780 416,533 +0.09(+1.35%)
Mar 24, 2004 6.666 6.711 6.664 6.690 957,558 +0.02(+0.36%)
Mar 23, 2004 6.759 6.759 6.613 6.666 542,404 +0.06(+0.98%)
Mar 22, 2004 6.601 6.605 6.537 6.601 445,793 +0.00(+0.00%)
Mar 19, 2004 6.619 6.632 6.561 6.601 722,102 -0.02(-0.27%)
Mar 18, 2004 6.552 6.650 6.452 6.619 618,313 +0.08(+1.23%)
Mar 17, 2004 6.506 6.576 6.506 6.539 525,842 +0.04(+0.64%)
Mar 16, 2004 6.521 6.568 6.481 6.497 846,869 +0.06(+1.00%)
Mar 15, 2004 6.481 6.487 6.416 6.432 540,472 -0.04(-0.62%)
Mar 12, 2004 6.481 6.489 6.407 6.473 616,657 -0.00(-0.02%)
Mar 11, 2004 6.610 6.610 6.473 6.474 209,232 -0.15(-2.28%)
Mar 10, 2004 6.759 6.775 6.611 6.626 349,457 -0.14(-2.02%)
Mar 09, 2004 6.811 6.811 6.693 6.762 218,066 -0.05(-0.69%)
Mar 08, 2004 6.923 6.954 6.809 6.809 220,274 -0.12(-1.77%)
Mar 05, 2004 6.907 6.952 6.888 6.932 179,421 +0.01(+0.12%)
Mar 04, 2004 6.915 6.923 6.869 6.923 135,532 +0.00(+0.07%)
Mar 03, 2004 6.899 6.923 6.811 6.919 218,618 +0.01(+0.16%)
Mar 02, 2004 6.917 6.930 6.893 6.907 422,054 -0.01(-0.09%)
Mar 01, 2004 6.867 6.932 6.859 6.914 298,667 +0.05(+0.80%)
Feb 27, 2004 6.782 6.899 6.782 6.859 211,993 -0.05(-0.68%)
Feb 26, 2004 6.891 6.940 6.866 6.906 214,753 +0.01(+0.19%)
Feb 25, 2004 6.830 6.893 6.827 6.893 332,343 +0.05(+0.75%)
Feb 24, 2004 6.746 6.843 6.722 6.841 433,647 +0.09(+1.34%)
Feb 23, 2004 6.785 6.801 6.724 6.751 309,432 -0.02(-0.26%)
Feb 20, 2004 6.779 6.829 6.762 6.769 310,813 +0.01(+0.10%)
Feb 19, 2004 6.870 6.888 6.762 6.762 218,894 -0.09(-1.34%)
Feb 18, 2004 6.919 6.948 6.845 6.854 239,596 -0.07(-0.95%)
Feb 17, 2004 6.875 6.923 6.875 6.920 150,990 +0.07(+0.99%)
Feb 13, 2004 6.880 6.894 6.811 6.853 233,799 -0.02(-0.33%)
Feb 12, 2004 6.904 6.904 6.853 6.875 352,494 -0.03(-0.44%)
Feb 11, 2004 6.915 6.962 6.899 6.906 342,832 -0.02(-0.26%)
Feb 10, 2004 6.888 6.923 6.853 6.923 590,710 +0.03(+0.44%)
Feb 09, 2004 6.870 6.893 6.832 6.893 207,024 +0.01(+0.19%)
Feb 06, 2004 6.716 6.907 6.716 6.880 282,933 +0.17(+2.57%)
Feb 05, 2004 6.653 6.709 6.653 6.708 271,340 +0.06(+0.97%)
Feb 04, 2004 6.762 6.762 6.643 6.643 657,234 -0.12(-1.76%)
Feb 03, 2004 6.696 6.777 6.696 6.762 450,761 +0.07(+1.01%)
Feb 02, 2004 6.722 6.762 6.674 6.695 344,489 -0.02(-0.29%)
Jan 30, 2004 6.795 6.795 6.666 6.714 659,166 -0.09(-1.30%)
Jan 29, 2004 6.843 6.843 6.730 6.803 427,022 -0.03(-0.45%)
Jan 28, 2004 6.859 6.877 6.811 6.833 322,682 -0.02(-0.26%)
Jan 27, 2004 6.920 6.920 6.819 6.851 433,923 -0.08(-1.14%)
Jan 26, 2004 6.920 6.956 6.906 6.930 418,189 +0.01(+0.14%)
Jan 23, 2004 6.928 6.928 6.883 6.920 221,930 +0.01(+0.12%)
Jan 22, 2004 6.898 6.980 6.827 6.912 402,456 +0.01(+0.21%)
Jan 21, 2004 6.932 6.932 6.864 6.898 190,462 -0.04(-0.60%)
Jan 20, 2004 6.954 7.007 6.912 6.940 441,376 -0.03(-0.44%)
Jan 16, 2004 6.964 7.002 6.935 6.970 206,196 +0.05(+0.67%)
Jan 15, 2004 6.874 6.988 6.874 6.923 439,168 +0.05(+0.73%)
Jan 14, 2004 6.754 6.874 6.754 6.874 192,670 +0.12(+1.76%)
Jan 13, 2004 6.740 6.762 6.682 6.754 202,332 -0.02(-0.24%)
Jan 12, 2004 6.690 6.771 6.669 6.771 421,226 +0.09(+1.33%)
Jan 09, 2004 6.734 6.734 6.682 6.682 391,138 -0.10(-1.45%)
Jan 08, 2004 6.758 6.803 6.743 6.780 208,680 +0.04(+0.57%)
Jan 07, 2004 6.706 6.746 6.676 6.742 403,284 +0.04(+0.53%)
Jan 06, 2004 6.819 6.819 6.706 6.706 422,054 -0.13(-1.86%)
Jan 05, 2004 6.703 6.835 6.703 6.833 353,046 +0.17(+2.56%)
Jan 02, 2004 6.696 6.762 6.659 6.663 277,413 -0.03(-0.51%)
Dec 31, 2003 6.714 6.746 6.650 6.696 307,500 -0.03(-0.38%)
Dec 30, 2003 6.690 6.742 6.668 6.722 165,343 +0.02(+0.24%)
Dec 29, 2003 6.635 6.714 6.626 6.706 284,037 +0.07(+1.07%)
Dec 26, 2003 6.595 6.648 6.585 6.635 129,459 +0.05(+0.71%)
Dec 24, 2003 6.642 6.642 6.584 6.589 121,454 -0.06(-0.87%)
Dec 23, 2003 6.717 6.734 6.622 6.647 319,094 -0.06(-0.89%)
Dec 22, 2003 6.698 6.706 6.642 6.706 190,738 +0.00(+0.00%)
Dec 19, 2003 6.727 6.727 6.577 6.706 702,503 -0.02(-0.31%)
Dec 18, 2003 6.582 6.727 6.581 6.727 411,565 +0.14(+2.20%)
Dec 17, 2003 6.634 6.634 6.503 6.582 418,189 -0.04(-0.54%)
Dec 16, 2003 6.668 6.668 6.535 6.618 305,016 -0.03(-0.48%)
Dec 15, 2003 6.817 6.817 6.650 6.650 247,877 -0.09(-1.29%)
Dec 12, 2003 6.721 6.772 6.690 6.737 320,198 +0.03(+0.48%)
Dec 11, 2003 6.577 6.737 6.577 6.705 200,399 +0.14(+2.06%)
Dec 10, 2003 6.714 6.714 6.563 6.569 231,591 -0.14(-2.04%)
Dec 09, 2003 6.682 6.740 6.672 6.706 879,716 +0.04(+0.60%)
Dec 08, 2003 6.619 6.684 6.601 6.666 409,356 +0.06(+0.98%)
Dec 05, 2003 6.622 6.622 6.571 6.601 343,108 -0.02(-0.34%)
Dec 04, 2003 6.592 6.626 6.518 6.624 701,951 +0.04(+0.59%)
Dec 03, 2003 6.558 6.677 6.558 6.585 472,844 +0.03(+0.47%)
Dec 02, 2003 6.524 6.571 6.523 6.555 577,460 +0.01(+0.22%)
Dec 01, 2003 6.383 6.540 6.383 6.540 433,371 +0.18(+2.89%)
Nov 28, 2003 6.363 6.384 6.357 6.357 150,990 +0.00(+0.00%)
Nov 26, 2003 6.408 6.408 6.336 6.357 358,842 -0.05(-0.80%)
Nov 25, 2003 6.312 6.426 6.308 6.408 293,975 +0.13(+2.03%)
Nov 24, 2003 6.188 6.296 6.186 6.281 616,657 +0.09(+1.51%)
Nov 21, 2003 6.173 6.234 6.163 6.188 468,979 +0.04(+0.65%)
Nov 20, 2003 6.183 6.197 6.138 6.147 543,784 -0.04(-0.60%)
Nov 19, 2003 6.099 6.196 6.062 6.184 456,558 +0.08(+1.32%)
Nov 18, 2003 6.110 6.157 6.049 6.104 513,697 +0.01(+0.11%)
Nov 17, 2003 5.930 6.098 5.930 6.098 505,140 +0.02(+0.40%)
Nov 14, 2003 6.118 6.138 6.067 6.073 333,723 -0.05(-0.74%)
Nov 13, 2003 6.004 6.135 5.957 6.118 471,740 +0.12(+1.93%)
Nov 12, 2003 5.906 6.003 5.893 6.003 311,917 +0.10(+1.75%)
Nov 11, 2003 5.974 5.974 5.901 5.899 333,723 -0.08(-1.29%)
Nov 10, 2003 6.107 6.138 5.977 5.977 257,814 -0.17(-2.75%)
Nov 07, 2003 6.209 6.242 6.146 6.146 303,912 -0.02(-0.31%)
Nov 06, 2003 6.102 6.168 6.067 6.165 264,163 +0.06(+1.03%)
Nov 05, 2003 6.025 6.114 6.012 6.102 265,819 +0.02(+0.26%)
Nov 04, 2003 6.025 6.147 6.025 6.086 295,079 -0.00(-0.08%)
Nov 03, 2003 5.986 6.101 6.011 6.091 408,528 +0.10(+1.75%)
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%)
Aug 01, 2003 5.957 5.957 5.837 5.861 333,999 -0.10(-1.62%)
Jul 31, 2003 5.877 5.965 5.869 5.957 649,229 +0.09(+1.45%)
Jul 30, 2003 5.935 5.949 5.843 5.872 395,831 -0.05(-0.90%)
Jul 29, 2003 5.927 5.951 5.909 5.925 356,358 -0.00(-0.03%)
Jul 28, 2003 5.933 5.957 5.896 5.927 459,870 -0.01(-0.11%)
Jul 25, 2003 5.925 5.957 5.888 5.933 352,770 +0.01(+0.22%)
Jul 24, 2003 5.965 5.965 5.880 5.920 524,186 -0.04(-0.62%)
Jul 23, 2003 5.965 5.965 5.941 5.957 379,269 -0.01(-0.16%)
Jul 22, 2003 6.001 6.001 5.901 5.967 1,495,546 -0.04(-0.67%)
Jul 21, 2003 5.969 6.007 5.906 6.007 491,062 +0.03(+0.57%)
Jul 18, 2003 5.925 6.014 5.920 5.974 309,432 +0.07(+1.20%)
Jul 17, 2003 5.965 5.965 5.854 5.903 381,753 -0.10(-1.72%)
Jul 16, 2003 5.829 6.011 5.829 6.006 630,735 +0.17(+2.87%)
Jul 15, 2003 5.756 5.838 5.740 5.838 489,958 +0.09(+1.63%)
Jul 14, 2003 5.756 5.769 5.737 5.745 436,684 +0.01(+0.22%)
Jul 11, 2003 5.732 5.779 5.732 5.732 480,021 -0.03(-0.53%)
Jul 10, 2003 5.909 5.909 5.745 5.763 331,239 -0.16(-2.74%)
Jul 09, 2003 6.022 6.023 5.861 5.925 440,272 -0.10(-1.68%)
Jul 08, 2003 5.851 6.027 5.851 6.027 313,297 +0.18(+3.03%)
Jul 07, 2003 5.829 5.927 5.829 5.850 315,781 +0.05(+0.92%)
Jul 03, 2003 5.796 5.827 5.788 5.796 267,475 -0.00(-0.08%)
Jul 02, 2003 5.676 5.824 5.674 5.801 514,801 +0.13(+2.24%)
Jul 01, 2003 5.829 5.829 5.652 5.674 502,379 -0.16(-2.76%)
Jun 30, 2003 5.793 5.877 5.767 5.835 303,912 +0.05(+0.92%)
Jun 27, 2003 5.708 5.796 5.703 5.782 360,222 +0.08(+1.44%)
Jun 26, 2003 5.761 5.764 5.685 5.700 372,092 -0.06(-1.06%)
Jun 25, 2003 5.774 5.793 5.732 5.761 213,925 -0.01(-0.22%)
Jun 24, 2003 5.767 5.793 5.729 5.774 152,646 +0.01(+0.11%)
Jun 23, 2003 5.861 5.861 5.764 5.767 381,753 -0.10(-1.76%)
Jun 20, 2003 5.895 5.901 5.869 5.870 273,824 -0.01(-0.19%)
Jun 19, 2003 5.861 5.938 5.859 5.882 473,396 +0.02(+0.36%)
Jun 18, 2003 5.804 5.861 5.787 5.861 290,386 +0.04(+0.69%)
Jun 17, 2003 5.813 5.832 5.764 5.821 351,665 +0.02(+0.42%)
Jun 16, 2003 5.697 5.804 5.697 5.796 288,454 +0.10(+1.75%)
Jun 13, 2003 5.763 5.772 5.679 5.697 245,117 -0.07(-1.15%)
Jun 12, 2003 5.692 5.766 5.668 5.763 329,859 +0.09(+1.50%)
Jun 11, 2003 5.619 5.677 5.603 5.677 390,310 +0.05(+0.97%)
Jun 10, 2003 5.603 5.623 5.565 5.623 144,641 +0.03(+0.52%)
Jun 09, 2003 5.674 5.684 5.590 5.594 166,171 -0.09(-1.53%)
Jun 06, 2003 5.732 5.821 5.680 5.680 399,695 -0.06(-1.09%)
Jun 05, 2003 5.623 5.756 5.587 5.743 314,125 +0.11(+1.91%)
Jun 04, 2003 5.523 5.635 5.515 5.635 415,981 +0.12(+2.19%)
Jun 03, 2003 5.482 5.526 5.482 5.515 465,391 +0.00(+0.06%)
Jun 02, 2003 5.563 5.632 5.507 5.511 316,609 -0.04(-0.75%)
May 30, 2003 5.418 5.598 5.418 5.553 487,198 +0.15(+2.77%)
May 29, 2003 5.354 5.404 5.339 5.404 467,047 +0.04(+0.78%)
May 28, 2003 5.289 5.421 5.289 5.362 379,269 +0.06(+1.15%)
May 27, 2003 5.193 5.300 5.188 5.300 176,937 +0.08(+1.54%)
May 23, 2003 5.197 5.257 5.177 5.220 132,495 +0.03(+0.53%)
May 22, 2003 5.152 5.207 5.136 5.193 168,932 +0.02(+0.47%)
May 21, 2003 5.193 5.193 5.135 5.168 246,773 -0.04(-0.83%)
May 20, 2003 5.189 5.215 5.144 5.212 403,560 +0.03(+0.53%)
May 19, 2003 5.217 5.233 5.164 5.185 204,540 -0.04(-0.77%)
May 16, 2003 5.329 5.338 5.225 5.225 262,231 -0.10(-1.96%)
May 15, 2003 5.329 5.362 5.317 5.329 397,763 -0.01(-0.27%)
May 14, 2003 5.402 5.407 5.281 5.344 307,500 -0.05(-0.93%)
May 13, 2003 5.426 5.426 5.349 5.394 212,821 -0.06(-1.18%)
May 12, 2003 5.397 5.466 5.362 5.458 175,280 +0.05(+1.01%)
May 09, 2003 5.317 5.424 5.317 5.404 204,540 +0.09(+1.64%)
May 08, 2003 5.338 5.378 5.281 5.317 227,727 -0.03(-0.63%)
May 07, 2003 5.434 5.434 5.338 5.350 345,869 -0.09(-1.72%)
May 06, 2003 5.313 5.444 5.294 5.444 476,156 +0.14(+2.64%)
May 05, 2003 5.313 5.338 5.234 5.304 441,928 -0.01(-0.18%)
May 02, 2003 5.109 5.346 5.109 5.313 1,039,816 +0.20(+3.97%)
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.