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

Idex Corp (NY: IEX )

222.07 +0.32 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2003 4.637 4.710 4.599 4.695 510,366 +0.08(+1.78%)
Jan 30, 2003 4.629 4.629 4.557 4.613 718,763 +0.08(+1.78%)
Jan 29, 2003 4.555 4.579 4.444 4.533 765,963 -0.03(-0.60%)
Jan 28, 2003 4.599 4.645 4.492 4.560 640,097 -0.04(-0.84%)
Jan 27, 2003 4.653 4.682 4.565 4.599 432,804 -0.07(-1.42%)
Jan 24, 2003 4.718 4.830 4.621 4.665 751,058 -0.05(-1.13%)
Jan 23, 2003 4.670 4.750 4.621 4.718 736,429 +0.06(+1.38%)
Jan 22, 2003 4.715 4.729 4.613 4.653 1,256,180 -0.08(-1.63%)
Jan 21, 2003 4.830 4.832 4.731 4.731 649,758 -0.10(-2.10%)
Jan 17, 2003 4.876 4.876 4.830 4.832 298,104 -0.05(-0.96%)
Jan 16, 2003 4.911 4.951 4.863 4.879 659,418 -0.05(-0.98%)
Jan 15, 2003 4.992 5.006 4.911 4.927 1,403,300 -0.24(-4.58%)
Jan 14, 2003 5.153 5.182 5.153 5.164 398,301 +0.01(+0.19%)
Jan 13, 2003 5.169 5.193 5.136 5.154 885,481 -0.02(-0.44%)
Jan 10, 2003 5.148 5.265 5.136 5.177 436,944 +0.02(+0.47%)
Jan 09, 2003 5.104 5.183 5.008 5.153 662,731 +0.04(+0.72%)
Jan 08, 2003 4.830 5.161 4.766 5.116 1,896,553 -0.31(-5.73%)
Jan 07, 2003 5.439 5.439 5.314 5.426 287,339 -0.02(-0.33%)
Jan 06, 2003 5.458 5.497 5.444 5.444 271,882 -0.04(-0.70%)
Jan 03, 2003 5.434 5.555 5.394 5.483 428,111 +0.05(+0.86%)
Jan 02, 2003 5.265 5.439 5.265 5.436 441,636 +0.17(+3.24%)
Dec 31, 2002 5.265 5.347 5.265 5.265 333,987 -0.02(-0.34%)
Dec 30, 2002 5.201 5.346 5.177 5.283 423,971 +0.08(+1.58%)
Dec 27, 2002 5.297 5.297 5.201 5.201 270,226 -0.10(-1.85%)
Dec 26, 2002 5.265 5.341 5.265 5.299 124,210 +0.04(+0.80%)
Dec 24, 2002 5.281 5.296 5.249 5.257 97,988 -0.02(-0.46%)
Dec 23, 2002 5.175 5.291 5.156 5.281 801,846 +0.10(+2.02%)
Dec 20, 2002 5.173 5.185 5.112 5.177 344,752 +0.01(+0.22%)
Dec 19, 2002 5.153 5.265 5.143 5.165 401,061 +0.03(+0.50%)
Dec 18, 2002 5.164 5.191 5.120 5.140 235,171 -0.04(-0.75%)
Dec 17, 2002 5.151 5.180 5.125 5.178 444,120 +0.03(+0.50%)
Dec 16, 2002 5.048 5.177 5.048 5.153 376,219 +0.12(+2.40%)
Dec 13, 2002 5.241 5.243 5.032 5.032 243,728 -0.22(-4.26%)
Dec 12, 2002 5.193 5.267 5.178 5.256 265,534 +0.06(+1.21%)
Dec 11, 2002 5.128 5.202 5.104 5.193 493,253 +0.06(+1.26%)
Dec 10, 2002 5.162 5.185 5.096 5.128 372,355 -0.03(-0.62%)
Dec 09, 2002 5.198 5.198 5.136 5.161 382,291 -0.05(-0.87%)
Dec 06, 2002 5.209 5.209 5.138 5.206 448,537 -0.01(-0.18%)
Dec 05, 2002 5.370 5.375 5.201 5.215 364,350 -0.16(-3.00%)
Dec 04, 2002 5.402 5.450 5.368 5.376 497,945 -0.03(-0.62%)
Dec 03, 2002 5.499 5.499 5.354 5.410 477,795 -0.11(-2.04%)
Dec 02, 2002 5.483 5.608 5.483 5.523 588,757 +0.06(+1.03%)
Nov 29, 2002 5.550 5.562 5.465 5.467 249,248 -0.10(-1.79%)
Nov 27, 2002 5.375 5.571 5.346 5.566 515,610 +0.20(+3.81%)
Nov 26, 2002 5.325 5.364 5.233 5.362 489,664 +0.03(+0.60%)
Nov 25, 2002 5.185 5.330 5.156 5.330 433,356 +0.18(+3.47%)
Nov 22, 2002 5.053 5.161 5.032 5.151 199,564 +0.10(+1.88%)
Nov 21, 2002 4.927 5.064 4.901 5.056 351,929 +0.14(+2.95%)
Nov 20, 2002 4.847 4.943 4.847 4.911 555,910 +0.06(+1.23%)
Nov 19, 2002 4.782 4.934 4.782 4.851 752,714 +0.06(+1.21%)
Nov 18, 2002 4.858 4.864 4.744 4.793 349,997 -0.06(-1.26%)
Nov 15, 2002 4.710 4.863 4.694 4.855 544,041 +0.12(+2.52%)
Nov 14, 2002 4.653 4.745 4.653 4.736 338,128 +0.10(+2.12%)
Nov 13, 2002 4.666 4.686 4.558 4.637 313,562 -0.03(-0.69%)
Nov 12, 2002 4.673 4.694 4.639 4.670 375,943 +0.00(+0.00%)
Nov 11, 2002 4.790 4.806 4.655 4.670 182,175 -0.13(-2.62%)
Nov 08, 2002 4.758 4.819 4.756 4.795 288,996 +0.03(+0.71%)
Nov 07, 2002 4.814 4.819 4.742 4.761 231,031 -0.07(-1.43%)
Nov 06, 2002 4.834 4.866 4.811 4.830 531,068 +0.00(+0.00%)
Nov 05, 2002 4.908 4.911 4.813 4.830 341,992 -0.08(-1.61%)
Nov 04, 2002 4.855 4.951 4.835 4.909 426,179 +0.07(+1.36%)
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.