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 (%)
Dec 31, 2003 6.694 6.726 6.630 6.676 308,438 -0.03(-0.38%)
Dec 30, 2003 6.670 6.721 6.647 6.702 165,848 +0.02(+0.24%)
Dec 29, 2003 6.615 6.694 6.605 6.686 284,904 +0.07(+1.07%)
Dec 26, 2003 6.575 6.628 6.565 6.615 129,854 +0.05(+0.71%)
Dec 24, 2003 6.622 6.622 6.564 6.569 121,825 -0.06(-0.87%)
Dec 23, 2003 6.697 6.713 6.602 6.626 320,067 -0.06(-0.89%)
Dec 22, 2003 6.678 6.686 6.622 6.686 191,320 +0.00(+0.00%)
Dec 19, 2003 6.707 6.707 6.557 6.686 704,647 -0.02(-0.31%)
Dec 18, 2003 6.562 6.707 6.561 6.707 412,820 +0.14(+2.20%)
Dec 17, 2003 6.613 6.613 6.483 6.562 419,465 -0.04(-0.54%)
Dec 16, 2003 6.647 6.647 6.516 6.597 305,947 -0.03(-0.48%)
Dec 15, 2003 6.796 6.796 6.630 6.630 248,633 -0.09(-1.29%)
Dec 12, 2003 6.700 6.752 6.670 6.716 321,175 +0.03(+0.48%)
Dec 11, 2003 6.557 6.716 6.557 6.684 201,011 +0.13(+2.06%)
Dec 10, 2003 6.694 6.694 6.543 6.549 232,298 -0.14(-2.04%)
Dec 09, 2003 6.662 6.719 6.652 6.686 882,401 +0.04(+0.60%)
Dec 08, 2003 6.599 6.663 6.581 6.646 410,605 +0.06(+0.98%)
Dec 05, 2003 6.602 6.602 6.551 6.581 344,155 -0.02(-0.34%)
Dec 04, 2003 6.572 6.605 6.498 6.604 704,093 +0.04(+0.59%)
Dec 03, 2003 6.538 6.657 6.538 6.565 474,287 +0.03(+0.47%)
Dec 02, 2003 6.504 6.551 6.503 6.535 579,222 +0.01(+0.22%)
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.