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

Idex Corp (NY: IEX )

222.07 +0.32 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 6.714 6.747 6.650 6.697 307,489 -0.03(-0.38%)
Dec 30, 2003 6.690 6.742 6.668 6.722 165,337 +0.02(+0.24%)
Dec 29, 2003 6.636 6.714 6.626 6.706 284,027 +0.07(+1.07%)
Dec 26, 2003 6.595 6.648 6.586 6.636 129,454 +0.05(+0.71%)
Dec 24, 2003 6.642 6.642 6.584 6.589 121,450 -0.06(-0.87%)
Dec 23, 2003 6.718 6.734 6.623 6.647 319,082 -0.06(-0.89%)
Dec 22, 2003 6.698 6.706 6.642 6.706 190,731 +0.00(+0.00%)
Dec 19, 2003 6.727 6.727 6.578 6.706 702,478 -0.02(-0.31%)
Dec 18, 2003 6.582 6.727 6.581 6.727 411,550 +0.14(+2.20%)
Dec 17, 2003 6.634 6.634 6.503 6.582 418,174 -0.04(-0.54%)
Dec 16, 2003 6.668 6.668 6.536 6.618 305,005 -0.03(-0.48%)
Dec 15, 2003 6.817 6.817 6.650 6.650 247,868 -0.09(-1.29%)
Dec 12, 2003 6.721 6.772 6.690 6.737 320,186 +0.03(+0.48%)
Dec 11, 2003 6.578 6.737 6.578 6.705 200,392 +0.14(+2.06%)
Dec 10, 2003 6.714 6.714 6.563 6.569 231,583 -0.14(-2.04%)
Dec 09, 2003 6.682 6.740 6.673 6.706 879,685 +0.04(+0.60%)
Dec 08, 2003 6.619 6.684 6.602 6.666 409,342 +0.06(+0.98%)
Dec 05, 2003 6.623 6.623 6.571 6.602 343,096 -0.02(-0.34%)
Dec 04, 2003 6.592 6.626 6.518 6.624 701,926 +0.04(+0.59%)
Dec 03, 2003 6.558 6.677 6.558 6.586 472,827 +0.03(+0.47%)
Dec 02, 2003 6.524 6.571 6.523 6.555 577,440 +0.01(+0.22%)
Dec 01, 2003 6.383 6.541 6.383 6.541 433,356 +0.18(+2.89%)
Nov 28, 2003 6.363 6.384 6.357 6.357 150,984 +0.00(+0.00%)
Nov 26, 2003 6.408 6.408 6.336 6.357 358,829 -0.05(-0.80%)
Nov 25, 2003 6.312 6.426 6.309 6.408 293,964 +0.13(+2.03%)
Nov 24, 2003 6.188 6.296 6.186 6.281 616,635 +0.09(+1.51%)
Nov 21, 2003 6.173 6.235 6.164 6.188 468,963 +0.04(+0.65%)
Nov 20, 2003 6.183 6.198 6.138 6.148 543,765 -0.04(-0.60%)
Nov 19, 2003 6.099 6.196 6.062 6.185 456,542 +0.08(+1.32%)
Nov 18, 2003 6.111 6.157 6.049 6.104 513,678 +0.01(+0.11%)
Nov 17, 2003 5.930 6.098 5.930 6.098 505,122 +0.02(+0.40%)
Nov 14, 2003 6.119 6.138 6.067 6.074 333,711 -0.05(-0.74%)
Nov 13, 2003 6.004 6.135 5.958 6.119 471,723 +0.12(+1.93%)
Nov 12, 2003 5.906 6.003 5.893 6.003 311,905 +0.10(+1.75%)
Nov 11, 2003 5.974 5.974 5.901 5.900 333,711 -0.08(-1.29%)
Nov 10, 2003 6.107 6.138 5.977 5.977 257,805 -0.17(-2.75%)
Nov 07, 2003 6.209 6.243 6.146 6.146 303,901 -0.02(-0.31%)
Nov 06, 2003 6.103 6.169 6.067 6.165 264,154 +0.06(+1.03%)
Nov 05, 2003 6.025 6.114 6.012 6.103 265,810 +0.02(+0.26%)
Nov 04, 2003 6.025 6.148 6.025 6.086 295,068 -0.00(-0.08%)
Nov 03, 2003 5.987 6.101 6.011 6.091 408,514 +0.10(+1.75%)
Oct 31, 2003 5.972 5.987 5.908 5.987 459,578 +0.03(+0.46%)
Oct 30, 2003 5.901 5.959 5.893 5.959 702,202 +0.06(+1.07%)
Oct 29, 2003 5.906 5.919 5.877 5.896 404,097 -0.02(-0.33%)
Oct 28, 2003 6.000 6.000 5.890 5.916 295,896 -0.07(-1.13%)
Oct 27, 2003 5.877 5.993 5.877 5.983 249,248 +0.11(+1.81%)
Oct 24, 2003 5.877 5.935 5.853 5.877 423,695 -0.01(-0.19%)
Oct 23, 2003 5.893 5.927 5.855 5.888 406,029 -0.01(-0.25%)
Oct 22, 2003 6.078 6.078 5.901 5.903 490,768 -0.19(-3.12%)
Oct 21, 2003 6.214 6.214 6.059 6.093 446,605 -0.13(-2.10%)
Oct 20, 2003 6.360 6.360 6.188 6.223 647,273 -0.14(-2.28%)
Oct 17, 2003 6.230 6.368 6.159 6.368 947,586 +0.15(+2.36%)
Oct 16, 2003 6.239 6.320 6.222 6.222 2,892,996 +0.35(+5.92%)
Oct 15, 2003 5.896 5.896 5.780 5.874 944,826 -0.02(-0.33%)
Oct 14, 2003 5.979 5.985 5.893 5.893 655,002 -0.09(-1.43%)
Oct 13, 2003 5.974 6.045 5.962 5.979 289,824 +0.00(+0.08%)
Oct 10, 2003 5.995 6.006 5.966 5.974 253,389 -0.03(-0.54%)
Oct 09, 2003 6.022 6.054 5.967 6.006 460,958 +0.01(+0.16%)
Oct 08, 2003 6.062 6.070 5.953 5.996 434,736 -0.05(-0.88%)
Oct 07, 2003 6.028 6.035 5.990 6.049 399,681 +0.02(+0.35%)
Oct 06, 2003 6.038 6.041 6.019 6.028 371,802 +0.03(+0.48%)
Oct 03, 2003 5.966 6.030 5.966 6.000 484,420 +0.07(+1.11%)
Oct 02, 2003 6.069 6.085 5.927 5.933 670,735 -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.