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 (%)
May 28, 2004 7.592 7.704 7.585 7.680 324,062 +0.05(+0.63%)
May 27, 2004 7.519 7.646 7.519 7.632 268,856 +0.13(+1.67%)
May 26, 2004 7.664 7.664 7.453 7.506 347,249 -0.18(-2.37%)
May 25, 2004 7.342 7.698 7.342 7.688 576,080 +0.35(+4.71%)
May 24, 2004 7.246 7.342 7.244 7.342 489,682 +0.10(+1.33%)
May 21, 2004 7.229 7.246 7.180 7.246 189,358 +0.04(+0.60%)
May 20, 2004 7.133 7.242 7.093 7.202 170,312 +0.07(+0.97%)
May 19, 2004 7.205 7.358 7.109 7.133 302,256 -0.03(-0.45%)
May 18, 2004 7.146 7.189 7.138 7.165 376,232 +0.04(+0.59%)
May 17, 2004 7.310 7.310 7.101 7.123 263,611 -0.21(-2.90%)
May 14, 2004 7.310 7.468 7.242 7.336 371,816 +0.01(+0.13%)
May 13, 2004 7.387 7.421 7.278 7.326 218,618 -0.06(-0.83%)
May 12, 2004 7.294 7.410 7.125 7.387 277,413 +0.08(+1.06%)
May 11, 2004 7.286 7.358 7.237 7.310 262,507 +0.06(+0.78%)
May 10, 2004 7.310 7.390 7.197 7.254 437,236 -0.06(-0.86%)
May 07, 2004 7.553 7.592 7.315 7.316 407,976 -0.24(-3.13%)
May 06, 2004 7.593 7.616 7.551 7.553 491,338 -0.04(-0.51%)
May 05, 2004 7.653 7.653 7.576 7.592 471,464 -0.07(-0.90%)
May 04, 2004 7.687 7.703 7.617 7.661 415,429 -0.01(-0.17%)
May 03, 2004 7.621 7.696 7.592 7.674 475,328 +0.07(+0.87%)
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%)
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.