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

Idex Corp (NY: IEX )

222.24 -1.27 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
Apr 01, 2004 6.979 7.079 6.942 7.055 374,625 +0.08(+1.08%)
Mar 31, 2004 6.926 7.008 6.899 6.979 449,661 +0.05(+0.74%)
Mar 30, 2004 6.862 6.954 6.860 6.928 380,163 +0.03(+0.37%)
Mar 29, 2004 6.822 6.902 6.822 6.902 373,794 +0.10(+1.41%)
Mar 26, 2004 6.767 6.827 6.756 6.806 360,781 +0.05(+0.69%)
Mar 25, 2004 6.669 6.824 6.669 6.759 417,819 +0.09(+1.35%)
Mar 24, 2004 6.645 6.690 6.644 6.669 960,514 +0.02(+0.36%)
Mar 23, 2004 6.738 6.738 6.592 6.645 544,079 +0.06(+0.98%)
Mar 22, 2004 6.581 6.584 6.517 6.581 447,169 +0.00(+0.00%)
Mar 19, 2004 6.599 6.612 6.541 6.581 724,331 -0.02(-0.27%)
Mar 18, 2004 6.531 6.629 6.432 6.599 620,222 +0.08(+1.23%)
Mar 17, 2004 6.486 6.555 6.486 6.519 527,466 +0.04(+0.64%)
Mar 16, 2004 6.501 6.547 6.461 6.477 849,483 +0.06(+1.00%)
Mar 15, 2004 6.461 6.467 6.397 6.413 542,140 -0.04(-0.62%)
Mar 12, 2004 6.461 6.469 6.387 6.453 618,561 -0.00(-0.02%)
Mar 11, 2004 6.589 6.589 6.453 6.454 209,878 -0.15(-2.28%)
Mar 10, 2004 6.738 6.755 6.591 6.605 350,536 -0.14(-2.02%)
Mar 09, 2004 6.790 6.790 6.673 6.742 218,739 -0.05(-0.69%)
Mar 08, 2004 6.902 6.933 6.788 6.788 220,954 -0.12(-1.77%)
Mar 05, 2004 6.886 6.931 6.867 6.910 179,975 +0.01(+0.12%)
Mar 04, 2004 6.894 6.902 6.848 6.902 135,950 +0.00(+0.07%)
Mar 03, 2004 6.878 6.902 6.790 6.897 219,292 +0.01(+0.16%)
Mar 02, 2004 6.896 6.909 6.872 6.886 423,357 -0.01(-0.09%)
Mar 01, 2004 6.846 6.910 6.838 6.893 299,589 +0.05(+0.80%)
Feb 27, 2004 6.761 6.878 6.761 6.838 212,647 -0.05(-0.68%)
Feb 26, 2004 6.870 6.918 6.844 6.885 215,416 +0.01(+0.19%)
Feb 25, 2004 6.809 6.872 6.806 6.872 333,369 +0.05(+0.75%)
Feb 24, 2004 6.726 6.822 6.702 6.820 434,986 +0.09(+1.34%)
Feb 23, 2004 6.764 6.780 6.703 6.730 310,388 -0.02(-0.26%)
Feb 20, 2004 6.758 6.807 6.742 6.748 311,772 +0.01(+0.10%)
Feb 19, 2004 6.849 6.867 6.742 6.742 219,569 -0.09(-1.34%)
Feb 18, 2004 6.897 6.926 6.824 6.833 240,336 -0.07(-0.95%)
Feb 17, 2004 6.854 6.902 6.854 6.899 151,456 +0.07(+0.99%)
Feb 13, 2004 6.859 6.873 6.790 6.832 234,521 -0.02(-0.33%)
Feb 12, 2004 6.883 6.883 6.832 6.854 353,582 -0.03(-0.44%)
Feb 11, 2004 6.894 6.941 6.878 6.885 343,891 -0.02(-0.26%)
Feb 10, 2004 6.867 6.902 6.832 6.902 592,534 +0.03(+0.44%)
Feb 09, 2004 6.849 6.872 6.811 6.872 207,663 +0.01(+0.19%)
Feb 06, 2004 6.695 6.886 6.695 6.859 283,807 +0.17(+2.57%)
Feb 05, 2004 6.633 6.689 6.633 6.687 272,178 +0.06(+0.97%)
Feb 04, 2004 6.742 6.742 6.623 6.623 659,263 -0.12(-1.76%)
Feb 03, 2004 6.676 6.756 6.676 6.742 452,153 +0.07(+1.01%)
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.