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

Idex Corp (NY: IEX )

222.33 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2002 5.353 5.401 5.313 5.377 768,356 +0.02(+0.45%)
Jun 27, 2002 5.401 5.401 5.295 5.353 463,228 -0.01(-0.15%)
Jun 26, 2002 5.297 5.361 5.080 5.361 680,583 +0.03(+0.57%)
Jun 25, 2002 5.562 5.616 5.331 5.331 320,632 -0.17(-3.18%)
Jun 21, 2002 5.506 5.557 5.496 5.506 1,466,383 +0.04(+0.73%)
Jun 20, 2002 5.538 5.618 5.459 5.466 292,944 -0.03(-0.58%)
Jun 19, 2002 5.494 5.602 5.477 5.498 449,107 +0.00(+0.00%)
Jun 18, 2002 5.425 5.522 5.413 5.498 316,756 +0.07(+1.33%)
Jun 17, 2002 5.380 5.450 5.329 5.425 531,619 +0.05(+0.90%)
Jun 14, 2002 5.321 5.433 5.257 5.377 456,306 -0.16(-2.90%)
Jun 12, 2002 5.543 5.586 5.409 5.538 340,845 -0.04(-0.81%)
Jun 11, 2002 5.754 5.754 5.578 5.583 281,315 -0.18(-3.15%)
Jun 10, 2002 5.803 5.815 5.759 5.764 138,719 -0.03(-0.53%)
Jun 07, 2002 5.682 5.803 5.653 5.795 172,776 +0.10(+1.69%)
Jun 06, 2002 5.883 5.886 5.698 5.698 116,568 -0.19(-3.27%)
Jun 05, 2002 5.891 5.915 5.875 5.891 144,533 -0.19(-3.17%)
May 31, 2002 6.067 6.140 6.059 6.084 285,745 +0.01(+0.21%)
May 28, 2002 6.076 6.100 6.006 6.071 317,033 -0.00(-0.05%)
May 27, 2002 6.100 6.140 6.059 6.074 256,949 +0.00(+0.00%)
May 24, 2002 6.100 6.140 6.059 6.074 252,796 -0.02(-0.29%)
May 23, 2002 6.019 6.108 5.974 6.092 304,019 +0.08(+1.31%)
May 22, 2002 5.971 6.055 5.971 6.013 305,681 +0.05(+0.81%)
May 21, 2002 6.015 6.043 5.915 5.965 289,621 -0.05(-0.83%)
May 20, 2002 6.092 6.092 6.003 6.015 186,066 -0.06(-1.00%)
May 17, 2002 6.027 6.076 5.958 6.076 170,007 +0.06(+0.93%)
May 16, 2002 6.098 6.116 6.013 6.019 311,772 -0.08(-1.29%)
May 15, 2002 6.003 6.132 5.994 6.098 288,514 +0.09(+1.58%)
May 14, 2002 5.883 6.003 5.867 6.003 205,448 +0.11(+1.91%)
May 13, 2002 5.771 5.923 5.732 5.891 376,563 +0.12(+2.09%)
May 10, 2002 5.971 5.971 5.754 5.771 351,644 -0.20(-3.36%)
May 09, 2002 6.035 6.051 5.963 5.971 52,442,024 -0.00(-0.08%)
May 08, 2002 5.899 5.978 5.899 5.976 319,802 +0.09(+1.56%)
May 07, 2002 5.899 5.954 5.883 5.885 367,980 -0.03(-0.52%)
May 06, 2002 5.939 5.976 5.822 5.915 976,296 -0.02(-0.38%)
May 03, 2002 5.973 6.011 5.795 5.937 819,856 -0.03(-0.48%)
May 02, 2002 5.846 5.974 5.822 5.966 775,278 +0.13(+2.23%)
May 01, 2002 5.827 5.851 5.763 5.836 1,070,991 +0.06(+1.11%)
Apr 30, 2002 5.763 5.795 5.714 5.772 4,839,950 -0.08(-1.34%)
Apr 29, 2002 6.035 6.084 5.835 5.851 2,824,227 -0.23(-3.83%)
Apr 26, 2002 6.140 6.140 6.084 6.084 510,576 -0.07(-1.17%)
Apr 25, 2002 6.156 6.164 6.106 6.156 270,793 +0.01(+0.13%)
Apr 24, 2002 6.074 6.204 6.074 6.148 182,744 +0.05(+0.82%)
Apr 23, 2002 6.106 6.132 6.058 6.098 288,514 -0.01(-0.13%)
Apr 22, 2002 6.124 6.124 6.067 6.106 168,622 -0.04(-0.68%)
Apr 19, 2002 6.164 6.177 6.087 6.148 176,098 -0.02(-0.34%)
Apr 18, 2002 6.215 6.215 6.164 6.169 547,678 -0.04(-0.65%)
Apr 17, 2002 6.257 6.262 6.209 6.209 342,506 -0.04(-0.69%)
Apr 16, 2002 6.236 6.324 6.220 6.252 491,747 -0.01(-0.13%)
Apr 15, 2002 6.262 6.275 6.196 6.260 157,824 +0.00(+0.00%)
Apr 12, 2002 6.292 6.292 6.228 6.260 440,247 -0.02(-0.31%)
Apr 11, 2002 6.337 6.337 6.244 6.279 314,541 -0.08(-1.26%)
Apr 10, 2002 6.212 6.366 6.164 6.360 311,495 +0.06(+0.94%)
Apr 09, 2002 6.310 6.310 6.260 6.300 202,679 -0.01(-0.15%)
Apr 08, 2002 6.172 6.313 6.159 6.310 178,590 +0.11(+1.84%)
Apr 05, 2002 6.260 6.292 6.196 6.196 111,307 -0.04(-0.72%)
Apr 04, 2002 6.124 6.255 6.095 6.241 212,093 +0.11(+1.78%)
Apr 03, 2002 6.140 6.220 6.108 6.132 221,784 +0.00(+0.00%)
Apr 02, 2002 6.112 6.204 6.043 6.132 229,814 +0.01(+0.21%)
Apr 01, 2002 5.955 6.212 5.872 6.119 273,839 +0.18(+3.03%)
Mar 29, 2002 5.995 6.043 5.939 5.939 830,655 +0.00(+0.00%)
Mar 28, 2002 5.995 6.043 5.939 5.939 139,273 -0.04(-0.67%)
Mar 27, 2002 6.019 6.029 5.926 5.979 281,868 -0.03(-0.53%)
Mar 26, 2002 6.076 6.096 5.971 6.011 163,915 -0.08(-1.32%)
Mar 25, 2002 6.143 6.188 6.092 6.092 264,425 -0.05(-0.86%)
Mar 22, 2002 6.177 6.244 6.132 6.145 278,269 -0.05(-0.83%)
Mar 21, 2002 6.140 6.201 6.140 6.196 494,516 +0.05(+0.89%)
Mar 20, 2002 6.116 6.156 6.067 6.141 533,834 +0.01(+0.13%)
Mar 19, 2002 5.979 6.133 5.968 6.133 212,093 +0.17(+2.91%)
Mar 18, 2002 5.910 6.005 5.859 5.960 146,472 +0.06(+0.98%)
Mar 15, 2002 5.779 5.907 5.779 5.902 191,881 +0.01(+0.14%)
Mar 14, 2002 5.907 5.915 5.843 5.894 387,639 -0.01(-0.22%)
Mar 13, 2002 5.730 5.915 5.730 5.907 312,880 +0.19(+3.37%)
Mar 12, 2002 5.795 5.795 5.666 5.714 170,284 -0.09(-1.52%)
Mar 11, 2002 5.995 5.995 5.746 5.803 329,770 -0.22(-3.73%)
Mar 08, 2002 5.910 6.053 5.910 6.027 173,883 +0.12(+2.04%)
Mar 07, 2002 5.867 5.915 5.844 5.907 96,909 +0.04(+0.63%)
Mar 06, 2002 5.787 5.880 5.787 5.870 216,247 +0.09(+1.58%)
Mar 05, 2002 5.891 5.913 5.779 5.779 206,279 -0.10(-1.64%)
Mar 04, 2002 5.763 5.875 5.763 5.875 301,250 +0.11(+1.98%)
Mar 01, 2002 5.771 5.777 5.750 5.761 183,021 +0.01(+0.25%)
Feb 28, 2002 5.791 5.793 5.730 5.746 86,111 -0.05(-0.89%)
Feb 27, 2002 5.780 5.835 5.774 5.798 112,969 +0.02(+0.30%)
Feb 26, 2002 5.824 5.851 5.763 5.780 153,671 -0.04(-0.63%)
Feb 25, 2002 5.835 5.859 5.801 5.817 70,051 -0.04(-0.71%)
Feb 22, 2002 5.730 5.859 5.729 5.859 201,849 +0.12(+2.10%)
Feb 21, 2002 5.811 5.859 5.730 5.738 121,552 -0.07(-1.24%)
Feb 20, 2002 5.822 5.822 5.753 5.811 411,451 -0.01(-0.11%)
Feb 19, 2002 5.931 5.931 5.803 5.817 113,522 -0.11(-1.79%)
Feb 18, 2002 5.867 5.936 5.835 5.923 166,684 +0.00(+0.00%)
Feb 15, 2002 5.867 5.936 5.835 5.923 166,684 +0.06(+0.96%)
Feb 14, 2002 5.891 5.931 5.843 5.867 156,993 -0.02(-0.41%)
Feb 13, 2002 5.734 5.891 5.722 5.891 168,622 +0.15(+2.63%)
Feb 12, 2002 5.807 5.807 5.698 5.740 148,133 -0.07(-1.16%)
Feb 11, 2002 5.562 5.812 5.562 5.807 240,336 +0.22(+3.97%)
Feb 08, 2002 5.377 5.586 5.337 5.586 112,138 +0.19(+3.57%)
Feb 07, 2002 5.554 5.554 5.393 5.393 79,466 -0.15(-2.67%)
Feb 06, 2002 5.554 5.567 5.435 5.541 162,808 -0.02(-0.38%)
Feb 05, 2002 5.549 5.588 5.514 5.562 148,687 +0.00(+0.09%)
Feb 04, 2002 5.551 5.594 5.549 5.557 153,394 +0.01(+0.26%)
Feb 01, 2002 5.458 5.559 5.433 5.543 169,730 +0.09(+1.56%)
Jan 31, 2002 5.478 5.482 5.443 5.458 332,262 -0.02(-0.38%)
Jan 30, 2002 5.490 5.496 5.450 5.478 176,098 -0.02(-0.38%)
Jan 29, 2002 5.477 5.502 5.448 5.499 197,972 +0.03(+0.47%)
Jan 28, 2002 5.474 5.499 5.461 5.474 235,075 +0.00(+0.06%)
Jan 25, 2002 5.441 5.470 5.425 5.470 242,828 +0.03(+0.56%)
Jan 24, 2002 5.448 5.453 5.393 5.440 146,749 -0.02(-0.32%)
Jan 23, 2002 5.369 5.458 5.369 5.458 121,275 +0.10(+1.80%)
Jan 22, 2002 5.432 5.480 5.361 5.361 178,590 -0.06(-1.18%)
Jan 21, 2002 5.458 5.488 5.422 5.425 188,835 +0.00(+0.00%)
Jan 18, 2002 5.458 5.488 5.422 5.425 188,004 -0.05(-0.88%)
Jan 17, 2002 5.425 5.474 5.350 5.474 148,133 +0.06(+1.19%)
Jan 16, 2002 5.482 5.482 5.393 5.409 434,709 -0.04(-0.74%)
Jan 15, 2002 5.515 5.515 5.361 5.450 172,222 -0.06(-1.16%)
Jan 14, 2002 5.618 5.618 5.514 5.514 168,899 -0.10(-1.86%)
Jan 11, 2002 5.560 5.674 5.560 5.618 85,557 +0.03(+0.57%)
Jan 10, 2002 5.642 5.652 5.586 5.586 114,907 +0.05(+0.87%)
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.