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 (%)
May 31, 2002 6.068 6.140 6.060 6.084 285,735 +0.01(+0.21%)
May 28, 2002 6.076 6.100 6.007 6.071 317,022 -0.00(-0.05%)
May 27, 2002 6.100 6.140 6.060 6.074 256,940 +0.00(+0.00%)
May 24, 2002 6.100 6.140 6.060 6.074 252,786 -0.02(-0.29%)
May 23, 2002 6.020 6.108 5.975 6.092 304,008 +0.08(+1.31%)
May 22, 2002 5.971 6.055 5.971 6.013 305,670 +0.05(+0.81%)
May 21, 2002 6.015 6.044 5.915 5.965 289,611 -0.05(-0.83%)
May 20, 2002 6.092 6.092 6.003 6.015 186,060 -0.06(-1.00%)
May 17, 2002 6.028 6.076 5.959 6.076 170,001 +0.06(+0.93%)
May 16, 2002 6.098 6.116 6.013 6.020 311,761 -0.08(-1.29%)
May 15, 2002 6.003 6.132 5.994 6.098 288,503 +0.09(+1.58%)
May 14, 2002 5.883 6.003 5.867 6.003 205,441 +0.11(+1.91%)
May 13, 2002 5.771 5.923 5.732 5.891 376,550 +0.12(+2.09%)
May 10, 2002 5.971 5.971 5.755 5.771 351,631 -0.20(-3.36%)
May 09, 2002 6.036 6.052 5.963 5.971 52,440,148 -0.00(-0.08%)
May 08, 2002 5.899 5.978 5.899 5.976 319,790 +0.09(+1.56%)
May 07, 2002 5.899 5.954 5.883 5.885 367,967 -0.03(-0.52%)
May 06, 2002 5.939 5.976 5.822 5.915 976,261 -0.02(-0.38%)
May 03, 2002 5.973 6.012 5.795 5.938 819,827 -0.03(-0.48%)
May 02, 2002 5.846 5.975 5.822 5.967 775,250 +0.13(+2.23%)
May 01, 2002 5.827 5.851 5.763 5.837 1,070,953 +0.06(+1.11%)
Apr 30, 2002 5.763 5.795 5.715 5.772 4,839,777 -0.08(-1.34%)
Apr 29, 2002 6.036 6.084 5.835 5.851 2,824,126 -0.23(-3.83%)
Apr 26, 2002 6.140 6.140 6.084 6.084 510,557 -0.07(-1.17%)
Apr 25, 2002 6.156 6.164 6.106 6.156 270,783 +0.01(+0.13%)
Apr 24, 2002 6.074 6.204 6.074 6.148 182,737 +0.05(+0.82%)
Apr 23, 2002 6.106 6.132 6.058 6.098 288,503 -0.01(-0.13%)
Apr 22, 2002 6.124 6.124 6.068 6.106 168,616 -0.04(-0.68%)
Apr 19, 2002 6.164 6.177 6.087 6.148 176,092 -0.02(-0.34%)
Apr 18, 2002 6.215 6.215 6.164 6.169 547,659 -0.04(-0.65%)
Apr 17, 2002 6.257 6.262 6.209 6.209 342,494 -0.04(-0.69%)
Apr 16, 2002 6.236 6.325 6.220 6.252 491,730 -0.01(-0.13%)
Apr 15, 2002 6.262 6.275 6.196 6.260 157,818 +0.00(+0.00%)
Apr 12, 2002 6.292 6.292 6.228 6.260 440,231 -0.02(-0.31%)
Apr 11, 2002 6.337 6.337 6.244 6.280 314,530 -0.08(-1.26%)
Apr 10, 2002 6.212 6.366 6.164 6.360 311,484 +0.06(+0.94%)
Apr 09, 2002 6.310 6.310 6.260 6.300 202,672 -0.01(-0.15%)
Apr 08, 2002 6.172 6.313 6.159 6.310 178,584 +0.11(+1.84%)
Apr 05, 2002 6.260 6.292 6.196 6.196 111,303 -0.04(-0.72%)
Apr 04, 2002 6.124 6.256 6.095 6.241 212,086 +0.11(+1.78%)
Apr 03, 2002 6.140 6.220 6.108 6.132 221,776 +0.00(+0.00%)
Apr 02, 2002 6.113 6.204 6.044 6.132 229,806 +0.01(+0.21%)
Apr 01, 2002 5.955 6.212 5.872 6.119 273,829 +0.18(+3.03%)
Mar 29, 2002 5.995 6.044 5.939 5.939 830,625 +0.00(+0.00%)
Mar 28, 2002 5.995 6.044 5.939 5.939 139,268 -0.04(-0.67%)
Mar 27, 2002 6.020 6.029 5.926 5.979 281,858 -0.03(-0.53%)
Mar 26, 2002 6.076 6.097 5.971 6.012 163,910 -0.08(-1.32%)
Mar 25, 2002 6.143 6.188 6.092 6.092 264,415 -0.05(-0.86%)
Mar 22, 2002 6.177 6.244 6.132 6.145 278,259 -0.05(-0.83%)
Mar 21, 2002 6.140 6.201 6.140 6.196 494,498 +0.05(+0.89%)
Mar 20, 2002 6.116 6.156 6.068 6.142 533,815 +0.01(+0.13%)
Mar 19, 2002 5.979 6.134 5.968 6.134 212,086 +0.17(+2.91%)
Mar 18, 2002 5.910 6.005 5.859 5.960 146,466 +0.06(+0.98%)
Mar 15, 2002 5.779 5.907 5.779 5.902 191,874 +0.01(+0.14%)
Mar 14, 2002 5.907 5.915 5.843 5.894 387,625 -0.01(-0.22%)
Mar 13, 2002 5.731 5.915 5.731 5.907 312,868 +0.19(+3.37%)
Mar 12, 2002 5.795 5.795 5.666 5.715 170,278 -0.09(-1.52%)
Mar 11, 2002 5.995 5.995 5.747 5.803 329,758 -0.22(-3.73%)
Mar 08, 2002 5.910 6.053 5.910 6.028 173,877 +0.12(+2.04%)
Mar 07, 2002 5.867 5.915 5.845 5.907 96,906 +0.04(+0.63%)
Mar 06, 2002 5.787 5.880 5.787 5.870 216,239 +0.09(+1.58%)
Mar 05, 2002 5.891 5.914 5.779 5.779 206,271 -0.10(-1.64%)
Mar 04, 2002 5.763 5.875 5.763 5.875 301,240 +0.11(+1.98%)
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.