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

Idex Corp (NY: IEX )

222.43 +0.36 (+0.16%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 9, 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 (%)
Feb 28, 2002 5.809 5.811 5.748 5.764 85,843 -0.05(-0.89%)
Feb 27, 2002 5.798 5.853 5.792 5.816 112,617 +0.02(+0.30%)
Feb 26, 2002 5.842 5.869 5.780 5.798 153,192 -0.04(-0.63%)
Feb 25, 2002 5.853 5.877 5.819 5.835 69,833 -0.04(-0.71%)
Feb 22, 2002 5.748 5.877 5.747 5.877 201,220 +0.12(+2.10%)
Feb 21, 2002 5.829 5.877 5.748 5.756 121,174 -0.07(-1.24%)
Feb 20, 2002 5.840 5.840 5.771 5.829 410,170 -0.01(-0.11%)
Feb 19, 2002 5.950 5.950 5.821 5.835 113,169 -0.11(-1.79%)
Feb 18, 2002 5.885 5.954 5.853 5.942 166,165 +0.00(+0.00%)
Feb 15, 2002 5.885 5.954 5.853 5.942 166,165 +0.06(+0.96%)
Feb 14, 2002 5.909 5.950 5.861 5.885 156,505 -0.02(-0.41%)
Feb 13, 2002 5.752 5.909 5.740 5.909 168,097 +0.15(+2.63%)
Feb 12, 2002 5.826 5.826 5.716 5.758 147,672 -0.07(-1.16%)
Feb 11, 2002 5.579 5.830 5.579 5.826 239,587 +0.22(+3.97%)
Feb 08, 2002 5.394 5.603 5.354 5.603 111,789 +0.19(+3.57%)
Feb 07, 2002 5.571 5.571 5.410 5.410 79,218 -0.15(-2.67%)
Feb 06, 2002 5.571 5.584 5.452 5.558 162,301 -0.02(-0.38%)
Feb 05, 2002 5.566 5.605 5.531 5.579 148,224 +0.00(+0.09%)
Feb 04, 2002 5.568 5.611 5.566 5.574 152,916 +0.01(+0.26%)
Feb 01, 2002 5.475 5.576 5.450 5.560 169,202 +0.09(+1.56%)
Jan 31, 2002 5.496 5.499 5.460 5.475 331,227 -0.02(-0.38%)
Jan 30, 2002 5.507 5.513 5.467 5.496 175,550 -0.02(-0.38%)
Jan 29, 2002 5.494 5.520 5.465 5.516 197,356 +0.03(+0.47%)
Jan 28, 2002 5.491 5.516 5.478 5.491 234,343 +0.00(+0.06%)
Jan 25, 2002 5.458 5.487 5.442 5.487 242,072 +0.03(+0.56%)
Jan 24, 2002 5.465 5.470 5.410 5.457 146,292 -0.02(-0.32%)
Jan 23, 2002 5.386 5.475 5.386 5.475 120,898 +0.10(+1.80%)
Jan 22, 2002 5.449 5.497 5.378 5.378 178,034 -0.06(-1.18%)
Jan 21, 2002 5.475 5.505 5.439 5.442 188,247 +0.00(+0.00%)
Jan 18, 2002 5.475 5.505 5.439 5.442 187,419 -0.05(-0.88%)
Jan 17, 2002 5.442 5.491 5.367 5.491 147,672 +0.06(+1.19%)
Jan 16, 2002 5.499 5.499 5.410 5.426 433,356 -0.04(-0.74%)
Jan 15, 2002 5.533 5.533 5.378 5.467 171,686 -0.06(-1.16%)
Jan 14, 2002 5.636 5.636 5.531 5.531 168,374 -0.10(-1.86%)
Jan 11, 2002 5.578 5.692 5.578 5.636 85,291 +0.03(+0.57%)
Jan 10, 2002 5.660 5.669 5.603 5.603 114,549 +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.