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 (%)
Nov 29, 2002 5.533 5.544 5.448 5.450 250,027 -0.10(-1.79%)
Nov 27, 2002 5.358 5.554 5.329 5.549 517,221 +0.20(+3.81%)
Nov 26, 2002 5.308 5.347 5.217 5.345 491,194 +0.03(+0.60%)
Nov 25, 2002 5.169 5.313 5.140 5.313 434,709 +0.18(+3.47%)
Nov 22, 2002 5.037 5.145 5.016 5.135 200,187 +0.09(+1.88%)
Nov 21, 2002 4.912 5.048 4.886 5.040 353,028 +0.14(+2.95%)
Nov 20, 2002 4.832 4.928 4.832 4.896 557,646 +0.06(+1.23%)
Nov 19, 2002 4.767 4.918 4.767 4.836 755,065 +0.06(+1.21%)
Nov 18, 2002 4.843 4.849 4.729 4.779 351,090 -0.06(-1.26%)
Nov 15, 2002 4.695 4.848 4.679 4.840 545,740 +0.12(+2.52%)
Nov 14, 2002 4.639 4.730 4.639 4.721 339,184 +0.10(+2.12%)
Nov 13, 2002 4.652 4.671 4.544 4.623 314,541 -0.03(-0.69%)
Nov 12, 2002 4.658 4.679 4.624 4.655 377,117 +0.00(+0.00%)
Nov 11, 2002 4.775 4.791 4.641 4.655 182,744 -0.13(-2.62%)
Nov 08, 2002 4.743 4.804 4.742 4.780 289,898 +0.03(+0.71%)
Nov 07, 2002 4.799 4.804 4.727 4.746 231,752 -0.07(-1.43%)
Nov 06, 2002 4.819 4.851 4.796 4.815 532,726 +0.00(+0.00%)
Nov 05, 2002 4.893 4.896 4.798 4.815 343,060 -0.08(-1.61%)
Nov 04, 2002 4.840 4.936 4.820 4.894 427,510 +0.07(+1.36%)
Nov 01, 2002 4.815 4.832 4.779 4.828 396,222 +0.01(+0.13%)
Oct 31, 2002 4.854 4.860 4.790 4.822 233,137 -0.03(-0.69%)
Oct 30, 2002 4.799 4.888 4.774 4.856 415,327 +0.05(+1.04%)
Oct 29, 2002 4.820 4.832 4.687 4.806 396,222 -0.02(-0.33%)
Oct 28, 2002 4.856 4.893 4.815 4.822 258,610 -0.02(-0.50%)
Oct 25, 2002 4.885 4.893 4.815 4.846 291,559 -0.04(-0.85%)
Oct 24, 2002 5.008 5.008 4.864 4.888 374,348 -0.12(-2.40%)
Oct 23, 2002 4.963 5.024 4.872 5.008 417,819 +0.03(+0.61%)
Oct 22, 2002 5.029 5.032 4.928 4.978 340,568 -0.06(-1.12%)
Oct 21, 2002 4.896 5.043 4.864 5.034 249,196 +0.12(+2.48%)
Oct 18, 2002 4.828 4.920 4.807 4.912 1,384,425 +0.09(+1.76%)
Oct 17, 2002 4.615 4.832 4.494 4.827 466,828 +0.27(+5.88%)
Oct 16, 2002 4.843 4.881 4.527 4.559 315,925 -0.32(-6.58%)
Oct 15, 2002 4.599 4.880 4.599 4.880 410,066 +0.29(+6.33%)
Oct 14, 2002 4.628 4.663 4.535 4.589 330,877 -0.05(-1.04%)
Oct 11, 2002 4.424 4.655 4.385 4.637 457,137 +0.25(+5.79%)
Oct 10, 2002 4.125 4.398 4.125 4.384 445,508 +0.21(+4.96%)
Oct 09, 2002 4.470 4.470 4.165 4.177 405,359 -0.31(-6.90%)
Oct 08, 2002 4.430 4.512 4.430 4.486 348,598 +0.06(+1.38%)
Oct 07, 2002 4.478 4.554 4.425 4.425 366,595 -0.07(-1.54%)
Oct 04, 2002 4.575 4.578 4.408 4.494 455,475 -0.10(-2.20%)
Oct 03, 2002 4.615 4.708 4.568 4.596 305,681 -0.02(-0.52%)
Oct 02, 2002 4.671 4.751 4.616 4.620 449,384 -0.06(-1.24%)
Oct 01, 2002 4.583 4.687 4.430 4.677 631,574 +0.09(+2.07%)
Sep 30, 2002 4.462 4.652 4.358 4.583 644,865 +0.09(+2.00%)
Sep 27, 2002 4.832 4.888 4.486 4.493 1,316,588 -0.37(-7.68%)
Sep 26, 2002 4.660 4.875 4.639 4.867 535,218 +0.21(+4.55%)
Sep 25, 2002 4.719 4.756 4.639 4.655 808,781 -0.05(-1.12%)
Sep 24, 2002 4.803 4.807 4.687 4.708 421,695 -0.09(-1.97%)
Sep 23, 2002 5.104 5.104 4.790 4.803 950,546 -0.30(-5.91%)
Sep 20, 2002 5.218 5.234 5.024 5.104 853,636 -0.11(-2.18%)
Sep 19, 2002 5.252 5.295 5.201 5.218 246,150 -0.04(-0.79%)
Sep 18, 2002 5.231 5.321 5.196 5.260 569,829 +0.03(+0.52%)
Sep 17, 2002 5.220 5.297 5.220 5.233 307,065 -0.00(-0.03%)
Sep 16, 2002 5.233 5.271 5.136 5.234 467,935 -0.07(-1.36%)
Sep 13, 2002 5.291 5.344 5.250 5.307 668,677 +0.03(+0.61%)
Sep 12, 2002 5.273 5.313 5.214 5.275 438,862 -0.02(-0.42%)
Sep 11, 2002 5.329 5.342 5.297 5.297 167,238 -0.03(-0.60%)
Sep 10, 2002 5.090 5.361 5.090 5.329 671,723 +0.24(+4.76%)
Sep 09, 2002 5.085 5.116 4.944 5.087 401,760 -0.00(-0.03%)
Sep 06, 2002 4.950 5.120 4.950 5.088 194,650 +0.14(+2.89%)
Sep 05, 2002 4.992 5.026 4.928 4.945 204,341 -0.06(-1.12%)
Sep 04, 2002 4.986 5.024 4.944 5.002 482,610 +0.03(+0.65%)
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.