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 (%)
Jan 30, 2004 6.774 6.774 6.645 6.694 661,201 -0.09(-1.30%)
Jan 29, 2004 6.822 6.822 6.710 6.782 428,341 -0.03(-0.45%)
Jan 28, 2004 6.838 6.856 6.790 6.812 323,678 -0.02(-0.26%)
Jan 27, 2004 6.899 6.899 6.798 6.830 435,263 -0.08(-1.14%)
Jan 26, 2004 6.899 6.934 6.885 6.909 419,480 +0.01(+0.14%)
Jan 23, 2004 6.907 6.907 6.862 6.899 222,615 +0.01(+0.12%)
Jan 22, 2004 6.877 6.958 6.806 6.891 403,698 +0.01(+0.21%)
Jan 21, 2004 6.910 6.910 6.843 6.877 191,050 -0.04(-0.60%)
Jan 20, 2004 6.933 6.986 6.891 6.918 442,739 -0.03(-0.44%)
Jan 16, 2004 6.942 6.981 6.913 6.949 206,833 +0.05(+0.67%)
Jan 15, 2004 6.852 6.966 6.852 6.902 440,524 +0.05(+0.73%)
Jan 14, 2004 6.734 6.852 6.734 6.852 193,265 +0.12(+1.76%)
Jan 13, 2004 6.719 6.742 6.661 6.734 202,956 -0.02(-0.24%)
Jan 12, 2004 6.669 6.750 6.649 6.750 422,526 +0.09(+1.33%)
Jan 09, 2004 6.713 6.713 6.661 6.661 392,346 -0.10(-1.45%)
Jan 08, 2004 6.737 6.782 6.722 6.759 209,325 +0.04(+0.57%)
Jan 07, 2004 6.685 6.726 6.655 6.721 404,529 +0.04(+0.53%)
Jan 06, 2004 6.798 6.798 6.685 6.685 423,357 -0.13(-1.86%)
Jan 05, 2004 6.682 6.814 6.682 6.812 354,135 +0.17(+2.56%)
Jan 02, 2004 6.676 6.742 6.639 6.642 278,269 -0.03(-0.51%)
Dec 31, 2003 6.694 6.726 6.629 6.676 308,449 -0.03(-0.38%)
Dec 30, 2003 6.669 6.721 6.647 6.702 165,854 +0.02(+0.24%)
Dec 29, 2003 6.615 6.694 6.605 6.685 284,914 +0.07(+1.07%)
Dec 26, 2003 6.575 6.628 6.565 6.615 129,859 +0.05(+0.71%)
Dec 24, 2003 6.621 6.621 6.563 6.568 121,829 -0.06(-0.87%)
Dec 23, 2003 6.697 6.713 6.602 6.626 320,079 -0.06(-0.89%)
Dec 22, 2003 6.677 6.685 6.621 6.685 191,327 +0.00(+0.00%)
Dec 19, 2003 6.706 6.706 6.557 6.685 704,672 -0.02(-0.31%)
Dec 18, 2003 6.562 6.706 6.560 6.706 412,835 +0.14(+2.20%)
Dec 17, 2003 6.613 6.613 6.483 6.562 419,480 -0.04(-0.54%)
Dec 16, 2003 6.647 6.647 6.515 6.597 305,957 -0.03(-0.48%)
Dec 15, 2003 6.796 6.796 6.629 6.629 248,642 -0.09(-1.29%)
Dec 12, 2003 6.700 6.751 6.669 6.716 321,186 +0.03(+0.48%)
Dec 11, 2003 6.557 6.716 6.557 6.684 201,018 +0.13(+2.06%)
Dec 10, 2003 6.694 6.694 6.543 6.549 232,306 -0.14(-2.04%)
Dec 09, 2003 6.661 6.719 6.652 6.685 882,432 +0.04(+0.60%)
Dec 08, 2003 6.599 6.663 6.581 6.645 410,620 +0.06(+0.98%)
Dec 05, 2003 6.602 6.602 6.551 6.581 344,168 -0.02(-0.34%)
Dec 04, 2003 6.572 6.605 6.498 6.604 704,118 +0.04(+0.59%)
Dec 03, 2003 6.538 6.657 6.538 6.565 474,304 +0.03(+0.47%)
Dec 02, 2003 6.504 6.551 6.503 6.535 579,243 +0.01(+0.22%)
Dec 01, 2003 6.363 6.520 6.363 6.520 434,709 +0.18(+2.89%)
Nov 28, 2003 6.344 6.364 6.337 6.337 151,456 +0.00(+0.00%)
Nov 26, 2003 6.389 6.389 6.316 6.337 359,950 -0.05(-0.80%)
Nov 25, 2003 6.292 6.406 6.289 6.389 294,882 +0.13(+2.03%)
Nov 24, 2003 6.169 6.276 6.167 6.262 618,561 +0.09(+1.51%)
Nov 21, 2003 6.154 6.215 6.145 6.169 470,427 +0.04(+0.65%)
Nov 20, 2003 6.164 6.178 6.119 6.128 545,463 -0.04(-0.60%)
Nov 19, 2003 6.080 6.177 6.043 6.165 457,967 +0.08(+1.32%)
Nov 18, 2003 6.092 6.138 6.031 6.085 515,283 +0.01(+0.11%)
Nov 17, 2003 5.912 6.079 5.912 6.079 506,699 +0.02(+0.40%)
Nov 14, 2003 6.100 6.119 6.048 6.055 334,754 -0.04(-0.74%)
Nov 13, 2003 5.986 6.116 5.939 6.100 473,196 +0.12(+1.93%)
Nov 12, 2003 5.888 5.984 5.875 5.984 312,880 +0.10(+1.75%)
Nov 11, 2003 5.955 5.955 5.883 5.881 334,754 -0.08(-1.29%)
Nov 10, 2003 6.088 6.119 5.958 5.958 258,610 -0.17(-2.75%)
Nov 07, 2003 6.189 6.223 6.127 6.127 304,850 -0.02(-0.31%)
Nov 06, 2003 6.084 6.149 6.048 6.146 264,978 +0.06(+1.03%)
Nov 05, 2003 6.006 6.095 5.994 6.084 266,640 +0.02(+0.26%)
Nov 04, 2003 6.006 6.128 6.006 6.067 295,990 -0.00(-0.08%)
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.