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 (%)
Oct 31, 2003 5.954 5.968 5.889 5.968 461,013 +0.03(+0.46%)
Oct 30, 2003 5.883 5.941 5.875 5.941 704,395 +0.06(+1.07%)
Oct 29, 2003 5.888 5.901 5.859 5.878 405,359 -0.02(-0.33%)
Oct 28, 2003 5.981 5.981 5.872 5.897 296,820 -0.07(-1.13%)
Oct 27, 2003 5.859 5.974 5.859 5.965 250,027 +0.11(+1.81%)
Oct 24, 2003 5.859 5.917 5.835 5.859 425,018 -0.01(-0.19%)
Oct 23, 2003 5.875 5.909 5.836 5.870 407,297 -0.01(-0.25%)
Oct 22, 2003 6.059 6.059 5.883 5.885 492,301 -0.19(-3.12%)
Oct 21, 2003 6.194 6.194 6.040 6.074 448,000 -0.13(-2.10%)
Oct 20, 2003 6.340 6.340 6.169 6.204 649,295 -0.14(-2.28%)
Oct 17, 2003 6.210 6.348 6.140 6.348 950,546 +0.15(+2.36%)
Oct 16, 2003 6.220 6.300 6.202 6.202 2,902,032 +0.35(+5.92%)
Oct 15, 2003 5.878 5.878 5.763 5.856 947,777 -0.02(-0.33%)
Oct 14, 2003 5.960 5.966 5.875 5.875 657,048 -0.09(-1.43%)
Oct 13, 2003 5.955 6.026 5.944 5.960 290,729 +0.00(+0.08%)
Oct 10, 2003 5.976 5.987 5.947 5.955 254,180 -0.03(-0.54%)
Oct 09, 2003 6.003 6.035 5.949 5.987 462,398 +0.01(+0.16%)
Oct 08, 2003 6.043 6.051 5.934 5.978 436,093 -0.05(-0.88%)
Oct 07, 2003 6.010 6.016 5.971 6.031 400,929 +0.02(+0.35%)
Oct 06, 2003 6.019 6.023 6.000 6.010 372,964 +0.03(+0.48%)
Oct 03, 2003 5.947 6.011 5.947 5.981 485,933 +0.07(+1.11%)
Oct 02, 2003 6.050 6.066 5.909 5.915 672,830 -0.15(-2.41%)
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.