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

Idex Corp (NY: IEX )

220.66 -2.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2002 6.014 6.062 5.957 5.957 828,098 +0.00(+0.00%)
Mar 28, 2002 6.014 6.062 5.957 5.957 138,844 -0.04(-0.67%)
Mar 27, 2002 6.038 6.048 5.945 5.998 281,001 -0.03(-0.53%)
Mar 26, 2002 6.094 6.115 5.990 6.030 163,411 -0.08(-1.32%)
Mar 25, 2002 6.162 6.207 6.110 6.110 263,611 -0.05(-0.86%)
Mar 22, 2002 6.196 6.263 6.151 6.163 277,413 -0.05(-0.83%)
Mar 21, 2002 6.159 6.220 6.159 6.215 492,994 +0.05(+0.89%)
Mar 20, 2002 6.135 6.175 6.086 6.160 532,191 +0.01(+0.13%)
Mar 19, 2002 5.998 6.152 5.986 6.152 211,441 +0.17(+2.91%)
Mar 18, 2002 5.928 6.023 5.877 5.978 146,021 +0.06(+0.98%)
Mar 15, 2002 5.796 5.925 5.796 5.920 191,290 +0.01(+0.14%)
Mar 14, 2002 5.925 5.933 5.861 5.912 386,446 -0.01(-0.22%)
Mar 13, 2002 5.748 5.933 5.748 5.925 311,917 +0.19(+3.37%)
Mar 12, 2002 5.813 5.813 5.684 5.732 169,760 -0.09(-1.52%)
Mar 11, 2002 6.014 6.014 5.764 5.821 328,755 -0.23(-3.73%)
Mar 08, 2002 5.928 6.072 5.928 6.046 173,348 +0.12(+2.04%)
Mar 07, 2002 5.885 5.933 5.862 5.925 96,611 +0.04(+0.63%)
Mar 06, 2002 5.804 5.898 5.804 5.888 215,581 +0.09(+1.58%)
Mar 05, 2002 5.909 5.932 5.796 5.796 205,644 -0.10(-1.64%)
Mar 04, 2002 5.780 5.893 5.780 5.893 300,323 +0.11(+1.98%)
Mar 01, 2002 5.788 5.795 5.767 5.779 182,457 +0.01(+0.25%)
Feb 28, 2002 5.809 5.811 5.748 5.764 85,846 -0.05(-0.89%)
Feb 27, 2002 5.798 5.853 5.792 5.816 112,621 +0.02(+0.30%)
Feb 26, 2002 5.842 5.869 5.780 5.798 153,198 -0.04(-0.63%)
Feb 25, 2002 5.853 5.877 5.819 5.835 69,836 -0.04(-0.71%)
Feb 22, 2002 5.748 5.877 5.746 5.877 201,228 +0.12(+2.10%)
Feb 21, 2002 5.829 5.877 5.748 5.756 121,178 -0.07(-1.24%)
Feb 20, 2002 5.840 5.840 5.771 5.829 410,184 -0.01(-0.11%)
Feb 19, 2002 5.949 5.949 5.821 5.835 113,173 -0.11(-1.79%)
Feb 18, 2002 5.885 5.954 5.853 5.941 166,171 +0.00(+0.00%)
Feb 15, 2002 5.885 5.954 5.853 5.941 166,171 +0.06(+0.96%)
Feb 14, 2002 5.909 5.949 5.861 5.885 156,510 -0.02(-0.41%)
Feb 13, 2002 5.751 5.909 5.740 5.909 168,104 +0.15(+2.63%)
Feb 12, 2002 5.825 5.825 5.716 5.758 147,677 -0.07(-1.16%)
Feb 11, 2002 5.579 5.830 5.579 5.825 239,596 +0.22(+3.97%)
Feb 08, 2002 5.394 5.603 5.354 5.603 111,793 +0.19(+3.57%)
Feb 07, 2002 5.571 5.571 5.410 5.410 79,221 -0.15(-2.67%)
Feb 06, 2002 5.571 5.584 5.452 5.558 162,307 -0.02(-0.38%)
Feb 05, 2002 5.566 5.605 5.531 5.579 148,229 +0.00(+0.09%)
Feb 04, 2002 5.568 5.611 5.566 5.574 152,922 +0.01(+0.26%)
Feb 01, 2002 5.474 5.576 5.450 5.560 169,208 +0.09(+1.56%)
Jan 31, 2002 5.495 5.499 5.460 5.474 331,239 -0.02(-0.38%)
Jan 30, 2002 5.507 5.513 5.466 5.495 175,556 -0.02(-0.38%)
Jan 29, 2002 5.494 5.519 5.465 5.516 197,363 +0.03(+0.47%)
Jan 28, 2002 5.490 5.516 5.478 5.490 234,351 +0.00(+0.06%)
Jan 25, 2002 5.458 5.487 5.442 5.487 242,080 +0.03(+0.56%)
Jan 24, 2002 5.465 5.470 5.410 5.457 146,297 -0.02(-0.32%)
Jan 23, 2002 5.386 5.474 5.386 5.474 120,902 +0.10(+1.80%)
Jan 22, 2002 5.449 5.497 5.378 5.378 178,041 -0.06(-1.18%)
Jan 21, 2002 5.474 5.505 5.439 5.442 188,254 +0.00(+0.00%)
Jan 18, 2002 5.474 5.505 5.439 5.442 187,426 -0.05(-0.88%)
Jan 17, 2002 5.442 5.490 5.367 5.490 147,677 +0.06(+1.19%)
Jan 16, 2002 5.499 5.499 5.410 5.426 433,371 -0.04(-0.74%)
Jan 15, 2002 5.532 5.532 5.378 5.466 171,692 -0.06(-1.16%)
Jan 14, 2002 5.635 5.635 5.531 5.531 168,380 -0.10(-1.86%)
Jan 11, 2002 5.577 5.692 5.577 5.635 85,294 +0.03(+0.57%)
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.