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

Idex Corp (NY: IEX )

222.33 +0.09 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.555 7.658 7.525 7.584 707,164 +0.03(+0.40%)
Apr 29, 2004 7.594 7.649 7.554 7.554 568,998 -0.03(-0.44%)
Apr 28, 2004 7.637 7.637 7.539 7.588 589,765 -0.05(-0.65%)
Apr 27, 2004 7.737 7.743 7.637 7.637 425,849 -0.10(-1.29%)
Apr 26, 2004 7.658 7.801 7.658 7.737 879,940 +0.08(+1.05%)
Apr 23, 2004 7.536 7.679 7.520 7.657 881,048 +0.14(+1.81%)
Apr 22, 2004 7.223 7.544 7.209 7.520 685,013 +0.34(+4.67%)
Apr 21, 2004 7.095 7.207 7.071 7.185 367,149 +0.09(+1.22%)
Apr 20, 2004 7.085 7.175 7.079 7.098 419,480 +0.03(+0.36%)
Apr 19, 2004 7.040 7.101 6.986 7.072 220,400 +0.03(+0.46%)
Apr 16, 2004 6.950 7.071 6.944 7.040 249,750 +0.11(+1.57%)
Apr 15, 2004 6.889 6.963 6.886 6.931 281,868 +0.06(+0.89%)
Apr 14, 2004 6.878 6.974 6.835 6.870 244,212 -0.00(-0.05%)
Apr 13, 2004 7.103 7.103 6.852 6.873 302,912 -0.24(-3.43%)
Apr 12, 2004 7.031 7.119 7.027 7.117 125,705 +0.09(+1.35%)
Apr 08, 2004 7.112 7.119 7.023 7.023 221,784 -0.07(-1.04%)
Apr 07, 2004 7.063 7.125 6.990 7.096 257,779 +0.01(+0.14%)
Apr 06, 2004 7.079 7.145 7.061 7.087 281,592 -0.05(-0.67%)
Apr 05, 2004 7.129 7.159 7.082 7.135 359,119 +0.00(+0.07%)
Apr 02, 2004 7.063 7.157 7.063 7.130 677,814 +0.08(+1.07%)
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.