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 30, 2004 14.54 14.60 14.41 14.45 481,578 -0.18(-1.26%)
Nov 29, 2004 14.59 14.72 14.27 14.63 296,994 +0.09(+0.60%)
Nov 26, 2004 14.62 14.62 14.54 14.54 42,454 -0.08(-0.52%)
Nov 24, 2004 14.46 14.62 14.46 14.62 274,290 +0.17(+1.20%)
Nov 23, 2004 14.53 14.66 14.31 14.45 362,521 -0.08(-0.55%)
Nov 22, 2004 14.28 14.56 14.23 14.53 721,351 +0.24(+1.69%)
Nov 19, 2004 14.25 14.36 14.20 14.28 601,188 +0.02(+0.15%)
Nov 18, 2004 13.83 14.27 13.83 14.26 1,426,460 +0.44(+3.16%)
Nov 17, 2004 13.75 14.11 13.75 13.83 493,945 +0.10(+0.76%)
Nov 16, 2004 13.80 13.94 13.69 13.72 314,530 -0.24(-1.71%)
Nov 15, 2004 14.26 14.26 13.89 13.96 377,657 -0.36(-2.52%)
Nov 12, 2004 14.18 14.32 14.08 14.32 219,838 +0.16(+1.12%)
Nov 11, 2004 14.09 14.26 14.02 14.16 209,686 +0.07(+0.49%)
Nov 10, 2004 14.01 14.22 13.98 14.09 198,980 +0.05(+0.39%)
Nov 09, 2004 13.89 14.04 13.84 14.04 164,648 +0.09(+0.62%)
Nov 08, 2004 13.93 14.17 13.83 13.95 254,909 +0.00(+0.00%)
Nov 05, 2004 13.86 14.18 13.79 13.95 307,331 +0.11(+0.81%)
Nov 04, 2004 13.36 13.86 13.36 13.84 436,724 +0.39(+2.90%)
Nov 03, 2004 13.31 13.68 13.31 13.45 538,983 +0.23(+1.78%)
Nov 02, 2004 13.33 13.57 13.13 13.22 425,833 -0.18(-1.37%)
Nov 01, 2004 13.33 13.44 13.19 13.40 411,990 +0.07(+0.54%)
Oct 29, 2004 13.33 13.39 13.20 13.33 328,373 -0.01(-0.05%)
Oct 28, 2004 13.27 13.40 13.16 13.33 397,223 -0.11(-0.81%)
Oct 27, 2004 13.06 13.47 13.02 13.44 403,314 +0.36(+2.76%)
Oct 26, 2004 12.82 13.13 12.74 13.08 580,699 +0.00(+0.00%)
Oct 25, 2004 12.93 13.29 12.89 13.08 461,643 +0.17(+1.34%)
Oct 22, 2004 13.30 13.65 12.91 12.91 769,528 -0.39(-2.91%)
Oct 21, 2004 12.77 13.34 12.52 13.29 638,289 +0.58(+4.57%)
Oct 20, 2004 12.70 12.76 12.60 12.71 408,298 +0.00(+0.00%)
Oct 19, 2004 12.60 12.91 12.58 12.71 403,130 +0.14(+1.15%)
Oct 18, 2004 12.61 12.69 12.38 12.57 506,681 -0.11(-0.86%)
Oct 15, 2004 12.27 12.70 12.27 12.68 557,257 +0.42(+3.39%)
Oct 14, 2004 12.46 12.47 12.26 12.26 251,402 -0.16(-1.28%)
Oct 13, 2004 12.64 12.66 12.42 12.42 337,418 -0.22(-1.77%)
Oct 12, 2004 12.59 12.71 12.44 12.64 394,085 +0.02(+0.17%)
Oct 11, 2004 12.46 12.62 12.38 12.62 416,420 +0.21(+1.69%)
Oct 08, 2004 12.51 12.57 12.41 12.41 612,632 -0.14(-1.12%)
Oct 07, 2004 12.79 12.87 12.54 12.55 318,590 -0.30(-2.33%)
Oct 06, 2004 12.66 12.86 12.64 12.85 445,215 +0.20(+1.57%)
Oct 05, 2004 12.77 12.87 12.62 12.66 268,568 -0.23(-1.77%)
Oct 04, 2004 12.83 13.04 12.83 12.88 330,958 +0.11(+0.85%)
Oct 01, 2004 12.36 12.80 12.34 12.77 338,525 +0.51(+4.15%)
Sep 30, 2004 12.29 12.50 12.26 12.27 472,718 -0.27(-2.13%)
Sep 29, 2004 12.38 12.53 12.34 12.53 332,803 +0.18(+1.46%)
Sep 28, 2004 12.21 12.36 12.12 12.35 369,166 +0.20(+1.63%)
Sep 27, 2004 12.21 12.24 12.07 12.15 389,471 -0.07(-0.59%)
Sep 24, 2004 12.28 12.38 12.22 12.23 380,241 -0.01(-0.06%)
Sep 23, 2004 12.28 12.33 12.18 12.23 262,293 -0.01(-0.09%)
Sep 22, 2004 12.31 12.40 12.12 12.24 747,193 -0.43(-3.36%)
Sep 21, 2004 12.35 12.73 12.35 12.67 353,292 +0.43(+3.48%)
Sep 20, 2004 12.51 12.51 12.23 12.24 387,440 -0.28(-2.22%)
Sep 17, 2004 12.91 12.91 12.36 12.52 594,358 -0.24(-1.90%)
Sep 16, 2004 12.28 12.76 12.28 12.76 547,105 +0.48(+3.91%)
Sep 15, 2004 12.07 12.39 12.07 12.28 700,678 +0.22(+1.83%)
Sep 14, 2004 12.09 12.23 11.96 12.06 303,455 -0.03(-0.27%)
Sep 13, 2004 11.86 12.14 11.86 12.10 293,487 +0.20(+1.67%)
Sep 10, 2004 11.80 11.93 11.72 11.90 187,905 +0.10(+0.86%)
Sep 09, 2004 11.68 11.88 11.68 11.80 328,004 +0.15(+1.27%)
Sep 08, 2004 11.77 11.77 11.59 11.65 205,256 -0.12(-1.04%)
Sep 07, 2004 11.59 11.81 11.59 11.77 277,428 +0.23(+1.97%)
Sep 03, 2004 11.58 11.64 11.45 11.54 158,372 -0.03(-0.25%)
Sep 02, 2004 11.24 11.57 11.23 11.57 228,883 +0.30(+2.69%)
Sep 01, 2004 11.08 11.29 10.94 11.27 205,256 +0.17(+1.56%)
Aug 31, 2004 11.12 11.20 10.95 11.10 177,938 -0.06(-0.52%)
Aug 30, 2004 11.29 11.29 11.13 11.15 156,157 -0.10(-0.90%)
Aug 27, 2004 11.16 11.27 11.09 11.25 174,615 +0.06(+0.52%)
Aug 26, 2004 11.13 11.25 11.01 11.20 248,264 +0.08(+0.75%)
Aug 25, 2004 11.10 11.26 11.01 11.11 257,493 +0.05(+0.46%)
Aug 24, 2004 11.16 11.25 10.96 11.06 271,891 -0.03(-0.26%)
Aug 23, 2004 11.20 11.23 11.07 11.09 165,940 -0.06(-0.52%)
Aug 20, 2004 10.97 11.15 10.91 11.15 201,380 +0.18(+1.61%)
Aug 19, 2004 11.23 11.24 10.96 10.97 186,060 -0.29(-2.54%)
Aug 18, 2004 10.88 11.27 10.84 11.26 162,433 +0.29(+2.63%)
Aug 17, 2004 11.06 11.17 10.97 10.97 266,169 -0.04(-0.36%)
Aug 16, 2004 10.55 11.02 10.55 11.01 158,926 +0.39(+3.67%)
Aug 13, 2004 10.76 10.78 10.56 10.62 214,855 -0.13(-1.24%)
Aug 12, 2004 11.00 11.02 10.75 10.75 243,650 -0.36(-3.22%)
Aug 11, 2004 11.02 11.16 10.78 11.11 327,450 +0.09(+0.79%)
Aug 10, 2004 10.94 11.08 10.80 11.02 204,149 +0.13(+1.16%)
Aug 09, 2004 10.87 10.93 10.77 10.90 213,932 +0.03(+0.23%)
Aug 06, 2004 11.11 11.11 10.80 10.87 242,542 -0.33(-2.93%)
Aug 05, 2004 11.20 11.37 11.13 11.20 310,284 -0.21(-1.87%)
Aug 04, 2004 11.60 11.60 11.23 11.41 526,616 -0.18(-1.59%)
Aug 03, 2004 11.71 11.77 11.59 11.60 331,142 -0.12(-0.99%)
Aug 02, 2004 11.52 11.76 11.39 11.71 374,335 +0.12(+1.06%)
Jul 30, 2004 11.52 11.64 11.49 11.59 204,333 +0.03(+0.28%)
Jul 29, 2004 11.51 11.58 11.39 11.56 445,215 +0.06(+0.57%)
Jul 28, 2004 11.48 11.51 11.24 11.49 418,081 +0.01(+0.06%)
Jul 27, 2004 11.27 11.50 11.21 11.49 370,643 +0.22(+1.99%)
Jul 26, 2004 11.18 11.30 11.12 11.26 1,056,370 +0.15(+1.33%)
Jul 23, 2004 11.21 11.33 11.04 11.11 730,950 -0.14(-1.22%)
Jul 22, 2004 11.62 11.63 11.09 11.25 311,392 -0.08(-0.73%)
Jul 21, 2004 11.81 11.84 11.33 11.33 347,016 -0.42(-3.59%)
Jul 20, 2004 11.57 11.81 11.53 11.76 390,024 +0.17(+1.46%)
Jul 19, 2004 11.68 11.70 11.54 11.59 234,605 -0.05(-0.46%)
Jul 16, 2004 11.80 11.85 11.64 11.64 523,847 -0.12(-1.01%)
Jul 15, 2004 11.64 11.80 11.63 11.76 179,045 +0.14(+1.24%)
Jul 14, 2004 11.76 11.84 11.60 11.62 237,189 -0.18(-1.53%)
Jul 13, 2004 11.67 11.85 11.67 11.80 174,246 +0.11(+0.93%)
Jul 12, 2004 11.76 11.82 11.61 11.69 197,319 -0.09(-0.77%)
Jul 09, 2004 11.55 11.84 11.55 11.78 177,938 +0.26(+2.26%)
Jul 08, 2004 11.84 11.85 11.51 11.52 288,873 -0.32(-2.69%)
Jul 07, 2004 11.90 11.94 11.81 11.84 551,350 -0.05(-0.39%)
Jul 06, 2004 11.90 11.94 11.85 11.88 691,264 -0.02(-0.15%)
Jul 02, 2004 12.09 12.13 11.89 11.90 202,672 -0.15(-1.26%)
Jul 01, 2004 12.41 12.53 12.05 12.05 411,436 -0.35(-2.85%)
Jun 30, 2004 12.22 12.42 12.21 12.41 320,067 +0.17(+1.36%)
Jun 29, 2004 12.06 12.26 11.99 12.24 457,028 +0.18(+1.47%)
Jun 28, 2004 12.02 12.10 11.86 12.06 488,407 +0.14(+1.15%)
Jun 25, 2004 11.98 12.09 11.85 11.93 516,648 -0.05(-0.42%)
Jun 24, 2004 11.94 12.06 11.90 11.98 292,564 -0.05(-0.42%)
Jun 23, 2004 11.92 12.15 11.66 12.03 268,384 +0.09(+0.79%)
Jun 22, 2004 11.73 11.97 11.59 11.93 470,318 +0.17(+1.41%)
Jun 21, 2004 12.06 12.12 11.73 11.77 592,697 -0.44(-3.61%)
Jun 18, 2004 11.73 12.27 11.72 12.21 1,111,007 +0.56(+4.81%)
Jun 17, 2004 11.74 11.75 11.60 11.65 429,156 -0.08(-0.68%)
Jun 16, 2004 11.79 11.81 11.59 11.73 441,154 -0.01(-0.09%)
Jun 15, 2004 11.80 11.95 11.69 11.74 655,271 +0.03(+0.28%)
Jun 14, 2004 11.74 11.79 11.69 11.71 653,240 -0.12(-1.04%)
Jun 10, 2004 11.77 11.92 11.72 11.83 341,848 +0.08(+0.71%)
Jun 09, 2004 11.92 12.01 11.75 11.75 264,508 -0.17(-1.42%)
Jun 08, 2004 11.90 11.97 11.79 11.92 342,217 -0.08(-0.63%)
Jun 07, 2004 11.67 12.00 11.61 11.99 183,845 +0.45(+3.91%)
Jun 04, 2004 11.69 11.71 11.49 11.54 223,161 +0.00(+0.03%)
Jun 03, 2004 11.74 11.77 11.53 11.54 284,443 -0.20(-1.72%)
Jun 02, 2004 11.59 11.79 11.56 11.74 393,162 +0.15(+1.28%)
Jun 01, 2004 11.39 11.62 11.30 11.59 476,040 +3.93(+51.37%)
May 28, 2004 7.569 7.681 7.562 7.657 325,051 +0.05(+0.63%)
May 27, 2004 7.496 7.623 7.496 7.609 269,676 +0.13(+1.67%)
May 26, 2004 7.641 7.641 7.431 7.484 348,308 -0.18(-2.37%)
May 25, 2004 7.320 7.675 7.320 7.665 577,838 +0.35(+4.71%)
May 24, 2004 7.223 7.320 7.222 7.320 491,176 +0.10(+1.33%)
May 21, 2004 7.207 7.223 7.158 7.223 189,936 +0.04(+0.60%)
May 20, 2004 7.111 7.220 7.071 7.180 170,831 +0.07(+0.97%)
May 19, 2004 7.183 7.336 7.087 7.111 303,178 -0.03(-0.45%)
May 18, 2004 7.124 7.167 7.116 7.143 377,380 +0.04(+0.59%)
May 17, 2004 7.288 7.288 7.079 7.101 264,415 -0.21(-2.90%)
May 14, 2004 7.288 7.445 7.220 7.313 372,950 +0.01(+0.13%)
May 13, 2004 7.365 7.398 7.256 7.304 219,285 -0.06(-0.83%)
May 12, 2004 7.272 7.387 7.103 7.365 278,259 +0.08(+1.06%)
May 11, 2004 7.264 7.336 7.215 7.288 263,308 +0.06(+0.78%)
May 10, 2004 7.288 7.368 7.175 7.231 438,570 -0.06(-0.86%)
May 07, 2004 7.530 7.569 7.292 7.294 409,221 -0.24(-3.13%)
May 06, 2004 7.570 7.593 7.528 7.530 492,837 -0.04(-0.51%)
May 05, 2004 7.630 7.630 7.553 7.569 472,902 -0.07(-0.90%)
May 04, 2004 7.663 7.679 7.594 7.638 416,697 -0.01(-0.17%)
May 03, 2004 7.597 7.673 7.569 7.650 476,778 +0.07(+0.87%)
Apr 30, 2004 7.556 7.659 7.525 7.585 707,139 +0.03(+0.40%)
Apr 29, 2004 7.594 7.649 7.554 7.554 568,978 -0.03(-0.44%)
Apr 28, 2004 7.638 7.638 7.540 7.588 589,744 -0.05(-0.65%)
Apr 27, 2004 7.737 7.744 7.638 7.638 425,833 -0.10(-1.29%)
Apr 26, 2004 7.659 7.801 7.659 7.737 879,909 +0.08(+1.05%)
Apr 23, 2004 7.537 7.679 7.520 7.657 881,016 +0.14(+1.81%)
Apr 22, 2004 7.223 7.545 7.209 7.520 684,989 +0.34(+4.67%)
Apr 21, 2004 7.095 7.207 7.071 7.185 367,136 +0.09(+1.22%)
Apr 20, 2004 7.085 7.175 7.079 7.098 419,465 +0.03(+0.36%)
Apr 19, 2004 7.040 7.101 6.986 7.073 220,392 +0.03(+0.46%)
Apr 16, 2004 6.951 7.071 6.944 7.040 249,741 +0.11(+1.57%)
Apr 15, 2004 6.890 6.963 6.886 6.931 281,858 +0.06(+0.89%)
Apr 14, 2004 6.878 6.975 6.835 6.870 244,203 -0.00(-0.05%)
Apr 13, 2004 7.103 7.103 6.853 6.874 302,901 -0.24(-3.43%)
Apr 12, 2004 7.031 7.119 7.028 7.118 125,701 +0.09(+1.35%)
Apr 08, 2004 7.113 7.119 7.023 7.023 221,776 -0.07(-1.04%)
Apr 07, 2004 7.063 7.126 6.991 7.097 257,770 +0.01(+0.14%)
Apr 06, 2004 7.079 7.145 7.061 7.087 281,582 -0.05(-0.67%)
Apr 05, 2004 7.129 7.159 7.082 7.135 359,107 +0.00(+0.07%)
Apr 02, 2004 7.063 7.158 7.063 7.130 677,790 +0.08(+1.07%)
Apr 01, 2004 6.979 7.079 6.943 7.055 374,612 +0.08(+1.08%)
Mar 31, 2004 6.927 7.008 6.899 6.979 449,645 +0.05(+0.74%)
Mar 30, 2004 6.862 6.954 6.861 6.928 380,149 +0.03(+0.37%)
Mar 29, 2004 6.822 6.902 6.822 6.902 373,781 +0.10(+1.41%)
Mar 26, 2004 6.768 6.827 6.756 6.806 360,768 +0.05(+0.69%)
Mar 25, 2004 6.670 6.824 6.670 6.760 417,804 +0.09(+1.35%)
Mar 24, 2004 6.646 6.691 6.644 6.670 960,479 +0.02(+0.36%)
Mar 23, 2004 6.739 6.739 6.593 6.646 544,059 +0.06(+0.98%)
Mar 22, 2004 6.581 6.585 6.517 6.581 447,153 +0.00(+0.00%)
Mar 19, 2004 6.599 6.612 6.541 6.581 724,305 -0.02(-0.27%)
Mar 18, 2004 6.532 6.630 6.432 6.599 620,200 +0.08(+1.23%)
Mar 17, 2004 6.487 6.556 6.487 6.519 527,447 +0.04(+0.64%)
Mar 16, 2004 6.501 6.548 6.461 6.477 849,452 +0.06(+1.00%)
Mar 15, 2004 6.461 6.467 6.397 6.413 542,121 -0.04(-0.62%)
Mar 12, 2004 6.461 6.469 6.387 6.453 618,539 -0.00(-0.02%)
Mar 11, 2004 6.589 6.589 6.453 6.455 209,871 -0.15(-2.28%)
Mar 10, 2004 6.739 6.755 6.591 6.605 350,523 -0.14(-2.02%)
Mar 09, 2004 6.790 6.790 6.673 6.742 218,731 -0.05(-0.69%)
Mar 08, 2004 6.902 6.933 6.788 6.788 220,946 -0.12(-1.77%)
Mar 05, 2004 6.886 6.931 6.867 6.910 179,968 +0.01(+0.12%)
Mar 04, 2004 6.894 6.902 6.848 6.902 135,945 +0.00(+0.07%)
Mar 03, 2004 6.878 6.902 6.790 6.898 219,285 +0.01(+0.16%)
Mar 02, 2004 6.896 6.909 6.872 6.886 423,342 -0.01(-0.09%)
Mar 01, 2004 6.846 6.910 6.838 6.893 299,578 +0.05(+0.80%)
Feb 27, 2004 6.761 6.878 6.761 6.838 212,640 -0.05(-0.68%)
Feb 26, 2004 6.870 6.918 6.845 6.885 215,408 +0.01(+0.19%)
Feb 25, 2004 6.809 6.872 6.806 6.872 333,357 +0.05(+0.75%)
Feb 24, 2004 6.726 6.822 6.702 6.821 434,970 +0.09(+1.34%)
Feb 23, 2004 6.764 6.780 6.703 6.731 310,377 -0.02(-0.26%)
Feb 20, 2004 6.758 6.808 6.742 6.748 311,761 +0.01(+0.10%)
Feb 19, 2004 6.849 6.867 6.742 6.742 219,561 -0.09(-1.34%)
Feb 18, 2004 6.898 6.927 6.824 6.833 240,327 -0.07(-0.95%)
Feb 17, 2004 6.854 6.902 6.854 6.899 151,450 +0.07(+0.99%)
Feb 13, 2004 6.859 6.874 6.790 6.832 234,513 -0.02(-0.33%)
Feb 12, 2004 6.883 6.883 6.832 6.854 353,569 -0.03(-0.44%)
Feb 11, 2004 6.894 6.941 6.878 6.885 343,878 -0.02(-0.26%)
Feb 10, 2004 6.867 6.902 6.832 6.902 592,512 +0.03(+0.44%)
Feb 09, 2004 6.849 6.872 6.811 6.872 207,656 +0.01(+0.19%)
Feb 06, 2004 6.695 6.886 6.695 6.859 283,797 +0.17(+2.57%)
Feb 05, 2004 6.633 6.689 6.633 6.687 272,168 +0.06(+0.97%)
Feb 04, 2004 6.742 6.742 6.623 6.623 659,239 -0.12(-1.76%)
Feb 03, 2004 6.676 6.756 6.676 6.742 452,137 +0.07(+1.01%)
Feb 02, 2004 6.702 6.742 6.654 6.674 345,540 -0.02(-0.29%)
Jan 30, 2004 6.774 6.774 6.646 6.694 661,177 -0.09(-1.30%)
Jan 29, 2004 6.822 6.822 6.710 6.782 428,325 -0.03(-0.45%)
Jan 28, 2004 6.838 6.856 6.790 6.813 323,667 -0.02(-0.26%)
Jan 27, 2004 6.899 6.899 6.798 6.830 435,247 -0.08(-1.14%)
Jan 26, 2004 6.899 6.935 6.885 6.909 419,465 +0.01(+0.14%)
Jan 23, 2004 6.907 6.907 6.862 6.899 222,607 +0.01(+0.12%)
Jan 22, 2004 6.877 6.959 6.806 6.891 403,683 +0.01(+0.21%)
Jan 21, 2004 6.910 6.910 6.843 6.877 191,043 -0.04(-0.60%)
Jan 20, 2004 6.933 6.986 6.891 6.918 442,723 -0.03(-0.44%)
Jan 16, 2004 6.943 6.981 6.914 6.949 206,825 +0.05(+0.67%)
Jan 15, 2004 6.853 6.967 6.853 6.902 440,508 +0.05(+0.73%)
Jan 14, 2004 6.734 6.853 6.734 6.853 193,258 +0.12(+1.76%)
Jan 13, 2004 6.719 6.742 6.662 6.734 202,949 -0.02(-0.24%)
Jan 12, 2004 6.670 6.750 6.649 6.750 422,511 +0.09(+1.33%)
Jan 09, 2004 6.713 6.713 6.662 6.662 392,332 -0.10(-1.45%)
Jan 08, 2004 6.737 6.782 6.723 6.760 209,317 +0.04(+0.57%)
Jan 07, 2004 6.686 6.726 6.655 6.721 404,514 +0.04(+0.53%)
Jan 06, 2004 6.798 6.798 6.686 6.686 423,342 -0.13(-1.86%)
Jan 05, 2004 6.683 6.814 6.683 6.813 354,123 +0.17(+2.56%)
Jan 02, 2004 6.676 6.742 6.639 6.642 278,259 -0.03(-0.51%)
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.