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

Idex Corp (NY: IEX )

221.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Feb 03, 2003 4.698 4.716 4.664 4.677 496,583 -0.02(-0.38%)
Jan 31, 2003 4.637 4.710 4.598 4.695 510,384 +0.08(+1.78%)
Jan 30, 2003 4.629 4.629 4.557 4.613 718,789 +0.08(+1.78%)
Jan 29, 2003 4.555 4.579 4.444 4.532 765,991 -0.03(-0.60%)
Jan 28, 2003 4.598 4.645 4.492 4.560 640,120 -0.04(-0.84%)
Jan 27, 2003 4.653 4.682 4.565 4.598 432,819 -0.07(-1.42%)
Jan 24, 2003 4.718 4.830 4.621 4.664 751,085 -0.05(-1.13%)
Jan 23, 2003 4.669 4.750 4.621 4.718 736,455 +0.06(+1.38%)
Jan 22, 2003 4.714 4.729 4.613 4.653 1,256,225 -0.08(-1.63%)
Jan 21, 2003 4.830 4.832 4.731 4.731 649,781 -0.10(-2.10%)
Jan 17, 2003 4.875 4.875 4.830 4.832 298,115 -0.05(-0.96%)
Jan 16, 2003 4.911 4.951 4.863 4.879 659,442 -0.05(-0.98%)
Jan 15, 2003 4.991 5.006 4.911 4.927 1,403,351 -0.24(-4.58%)
Jan 14, 2003 5.152 5.181 5.152 5.164 398,315 +0.01(+0.19%)
Jan 13, 2003 5.168 5.193 5.136 5.154 885,513 -0.02(-0.44%)
Jan 10, 2003 5.148 5.265 5.136 5.177 436,960 +0.02(+0.47%)
Jan 09, 2003 5.104 5.183 5.007 5.152 662,755 +0.04(+0.72%)
Jan 08, 2003 4.830 5.160 4.766 5.115 1,896,622 -0.31(-5.73%)
Jan 07, 2003 5.439 5.439 5.313 5.426 287,350 -0.02(-0.33%)
Jan 06, 2003 5.458 5.497 5.444 5.444 271,892 -0.04(-0.70%)
Jan 03, 2003 5.434 5.555 5.394 5.482 428,127 +0.05(+0.86%)
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.