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 (%)
Mar 31, 2004 6.927 7.008 6.899 6.979 449,645 +0.05(+0.74%)
Mar 30, 2004 6.862 6.954 6.861 6.928 380,149 +0.03(+0.37%)
Mar 29, 2004 6.822 6.902 6.822 6.902 373,781 +0.10(+1.41%)
Mar 26, 2004 6.768 6.827 6.756 6.806 360,768 +0.05(+0.69%)
Mar 25, 2004 6.670 6.824 6.670 6.760 417,804 +0.09(+1.35%)
Mar 24, 2004 6.646 6.691 6.644 6.670 960,479 +0.02(+0.36%)
Mar 23, 2004 6.739 6.739 6.593 6.646 544,059 +0.06(+0.98%)
Mar 22, 2004 6.581 6.585 6.517 6.581 447,153 +0.00(+0.00%)
Mar 19, 2004 6.599 6.612 6.541 6.581 724,305 -0.02(-0.27%)
Mar 18, 2004 6.532 6.630 6.432 6.599 620,200 +0.08(+1.23%)
Mar 17, 2004 6.487 6.556 6.487 6.519 527,447 +0.04(+0.64%)
Mar 16, 2004 6.501 6.548 6.461 6.477 849,452 +0.06(+1.00%)
Mar 15, 2004 6.461 6.467 6.397 6.413 542,121 -0.04(-0.62%)
Mar 12, 2004 6.461 6.469 6.387 6.453 618,539 -0.00(-0.02%)
Mar 11, 2004 6.589 6.589 6.453 6.455 209,871 -0.15(-2.28%)
Mar 10, 2004 6.739 6.755 6.591 6.605 350,523 -0.14(-2.02%)
Mar 09, 2004 6.790 6.790 6.673 6.742 218,731 -0.05(-0.69%)
Mar 08, 2004 6.902 6.933 6.788 6.788 220,946 -0.12(-1.77%)
Mar 05, 2004 6.886 6.931 6.867 6.910 179,968 +0.01(+0.12%)
Mar 04, 2004 6.894 6.902 6.848 6.902 135,945 +0.00(+0.07%)
Mar 03, 2004 6.878 6.902 6.790 6.898 219,285 +0.01(+0.16%)
Mar 02, 2004 6.896 6.909 6.872 6.886 423,342 -0.01(-0.09%)
Mar 01, 2004 6.846 6.910 6.838 6.893 299,578 +0.05(+0.80%)
Feb 27, 2004 6.761 6.878 6.761 6.838 212,640 -0.05(-0.68%)
Feb 26, 2004 6.870 6.918 6.845 6.885 215,408 +0.01(+0.19%)
Feb 25, 2004 6.809 6.872 6.806 6.872 333,357 +0.05(+0.75%)
Feb 24, 2004 6.726 6.822 6.702 6.821 434,970 +0.09(+1.34%)
Feb 23, 2004 6.764 6.780 6.703 6.731 310,377 -0.02(-0.26%)
Feb 20, 2004 6.758 6.808 6.742 6.748 311,761 +0.01(+0.10%)
Feb 19, 2004 6.849 6.867 6.742 6.742 219,561 -0.09(-1.34%)
Feb 18, 2004 6.898 6.927 6.824 6.833 240,327 -0.07(-0.95%)
Feb 17, 2004 6.854 6.902 6.854 6.899 151,450 +0.07(+0.99%)
Feb 13, 2004 6.859 6.874 6.790 6.832 234,513 -0.02(-0.33%)
Feb 12, 2004 6.883 6.883 6.832 6.854 353,569 -0.03(-0.44%)
Feb 11, 2004 6.894 6.941 6.878 6.885 343,878 -0.02(-0.26%)
Feb 10, 2004 6.867 6.902 6.832 6.902 592,512 +0.03(+0.44%)
Feb 09, 2004 6.849 6.872 6.811 6.872 207,656 +0.01(+0.19%)
Feb 06, 2004 6.695 6.886 6.695 6.859 283,797 +0.17(+2.57%)
Feb 05, 2004 6.633 6.689 6.633 6.687 272,168 +0.06(+0.97%)
Feb 04, 2004 6.742 6.742 6.623 6.623 659,239 -0.12(-1.76%)
Feb 03, 2004 6.676 6.756 6.676 6.742 452,137 +0.07(+1.01%)
Feb 02, 2004 6.702 6.742 6.654 6.674 345,540 -0.02(-0.29%)
Jan 30, 2004 6.774 6.774 6.646 6.694 661,177 -0.09(-1.30%)
Jan 29, 2004 6.822 6.822 6.710 6.782 428,325 -0.03(-0.45%)
Jan 28, 2004 6.838 6.856 6.790 6.813 323,667 -0.02(-0.26%)
Jan 27, 2004 6.899 6.899 6.798 6.830 435,247 -0.08(-1.14%)
Jan 26, 2004 6.899 6.935 6.885 6.909 419,465 +0.01(+0.14%)
Jan 23, 2004 6.907 6.907 6.862 6.899 222,607 +0.01(+0.12%)
Jan 22, 2004 6.877 6.959 6.806 6.891 403,683 +0.01(+0.21%)
Jan 21, 2004 6.910 6.910 6.843 6.877 191,043 -0.04(-0.60%)
Jan 20, 2004 6.933 6.986 6.891 6.918 442,723 -0.03(-0.44%)
Jan 16, 2004 6.943 6.981 6.914 6.949 206,825 +0.05(+0.67%)
Jan 15, 2004 6.853 6.967 6.853 6.902 440,508 +0.05(+0.73%)
Jan 14, 2004 6.734 6.853 6.734 6.853 193,258 +0.12(+1.76%)
Jan 13, 2004 6.719 6.742 6.662 6.734 202,949 -0.02(-0.24%)
Jan 12, 2004 6.670 6.750 6.649 6.750 422,511 +0.09(+1.33%)
Jan 09, 2004 6.713 6.713 6.662 6.662 392,332 -0.10(-1.45%)
Jan 08, 2004 6.737 6.782 6.723 6.760 209,317 +0.04(+0.57%)
Jan 07, 2004 6.686 6.726 6.655 6.721 404,514 +0.04(+0.53%)
Jan 06, 2004 6.798 6.798 6.686 6.686 423,342 -0.13(-1.86%)
Jan 05, 2004 6.683 6.814 6.683 6.813 354,123 +0.17(+2.56%)
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.