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

Idex Corp (NY: IEX )

228.51 -0.39 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 29, 2002 5.362 5.373 5.279 5.281 258,003 -0.10(-1.79%)
Nov 27, 2002 5.192 5.382 5.164 5.378 533,722 +0.20(+3.81%)
Nov 26, 2002 5.144 5.181 5.056 5.180 506,864 +0.03(+0.60%)
Nov 25, 2002 5.009 5.149 4.981 5.149 448,577 +0.17(+3.47%)
Nov 22, 2002 4.881 4.986 4.861 4.976 206,574 +0.09(+1.88%)
Nov 21, 2002 4.760 4.892 4.735 4.884 364,291 +0.14(+2.95%)
Nov 20, 2002 4.682 4.776 4.682 4.744 575,436 +0.06(+1.23%)
Nov 19, 2002 4.620 4.766 4.620 4.687 779,154 +0.06(+1.21%)
Nov 18, 2002 4.693 4.699 4.583 4.631 362,291 -0.06(-1.26%)
Nov 15, 2002 4.550 4.698 4.534 4.690 563,151 +0.12(+2.52%)
Nov 14, 2002 4.496 4.584 4.496 4.575 350,005 +0.09(+2.12%)
Nov 13, 2002 4.508 4.527 4.404 4.480 324,576 -0.03(-0.69%)
Nov 12, 2002 4.514 4.534 4.482 4.511 389,148 +0.00(+0.00%)
Nov 11, 2002 4.628 4.643 4.497 4.511 188,574 -0.12(-2.62%)
Nov 08, 2002 4.597 4.656 4.595 4.632 299,147 +0.03(+0.71%)
Nov 07, 2002 4.651 4.656 4.581 4.600 239,146 -0.07(-1.43%)
Nov 06, 2002 4.670 4.701 4.648 4.667 549,722 +0.00(+0.00%)
Nov 05, 2002 4.741 4.744 4.650 4.667 354,005 -0.08(-1.61%)
Nov 04, 2002 4.690 4.783 4.671 4.743 441,149 +0.06(+1.36%)
Nov 01, 2002 4.667 4.682 4.631 4.679 408,863 +0.01(+0.13%)
Oct 31, 2002 4.704 4.710 4.642 4.673 240,574 -0.03(-0.69%)
Oct 30, 2002 4.651 4.737 4.626 4.706 428,577 +0.05(+1.04%)
Oct 29, 2002 4.671 4.682 4.542 4.657 408,863 -0.02(-0.33%)
Oct 28, 2002 4.706 4.741 4.667 4.673 266,861 -0.02(-0.50%)
Oct 25, 2002 4.734 4.741 4.667 4.696 300,861 -0.04(-0.85%)
Oct 24, 2002 4.853 4.853 4.713 4.737 386,291 -0.12(-2.40%)
Oct 23, 2002 4.810 4.869 4.721 4.853 431,149 +0.03(+0.61%)
Oct 22, 2002 4.873 4.877 4.776 4.824 351,433 -0.05(-1.12%)
Oct 21, 2002 4.744 4.888 4.713 4.878 257,146 +0.12(+2.48%)
Oct 18, 2002 4.679 4.768 4.659 4.760 1,428,592 +0.08(+1.76%)
Oct 17, 2002 4.472 4.682 4.356 4.678 481,721 +0.26(+5.88%)
Oct 16, 2002 4.693 4.730 4.387 4.418 326,004 -0.31(-6.58%)
Oct 15, 2002 4.457 4.729 4.457 4.729 423,149 +0.28(+6.33%)
Oct 14, 2002 4.485 4.519 4.394 4.447 341,433 -0.05(-1.04%)
Oct 11, 2002 4.287 4.511 4.250 4.494 471,721 +0.25(+5.79%)
Oct 10, 2002 3.998 4.262 3.998 4.248 459,721 +0.20(+4.96%)
Oct 09, 2002 4.332 4.332 4.037 4.048 418,291 -0.30(-6.90%)
Oct 08, 2002 4.293 4.373 4.293 4.348 359,719 +0.06(+1.38%)
Oct 07, 2002 4.340 4.413 4.289 4.289 378,291 -0.07(-1.54%)
Oct 04, 2002 4.433 4.436 4.272 4.356 470,006 -0.10(-2.20%)
Oct 03, 2002 4.472 4.562 4.427 4.454 315,433 -0.02(-0.52%)
Oct 02, 2002 4.527 4.604 4.474 4.477 463,721 -0.06(-1.24%)
Oct 01, 2002 4.441 4.542 4.293 4.533 651,723 +0.09(+2.07%)
Sep 30, 2002 4.324 4.508 4.223 4.441 665,438 +0.09(+2.00%)
Sep 27, 2002 4.682 4.737 4.348 4.354 1,358,591 -0.36(-7.68%)
Sep 26, 2002 4.516 4.724 4.496 4.716 552,293 +0.21(+4.55%)
Sep 25, 2002 4.573 4.609 4.496 4.511 834,583 -0.05(-1.12%)
Sep 24, 2002 4.654 4.659 4.542 4.562 435,149 -0.09(-1.97%)
Sep 23, 2002 4.947 4.947 4.642 4.654 980,871 -0.29(-5.91%)
Sep 20, 2002 5.057 5.073 4.869 4.947 880,870 -0.11(-2.18%)
Sep 19, 2002 5.090 5.132 5.040 5.057 254,003 -0.04(-0.79%)
Sep 18, 2002 5.069 5.157 5.035 5.098 588,008 +0.03(+0.52%)
Sep 17, 2002 5.059 5.133 5.059 5.071 316,861 -0.00(-0.03%)
Sep 16, 2002 5.071 5.108 4.978 5.073 482,864 -0.07(-1.36%)
Sep 13, 2002 5.127 5.178 5.088 5.143 690,010 +0.03(+0.61%)
Sep 12, 2002 5.110 5.149 5.052 5.112 452,863 -0.02(-0.42%)
Sep 11, 2002 5.164 5.177 5.133 5.133 172,573 -0.03(-0.60%)
Sep 10, 2002 4.933 5.196 4.933 5.164 693,152 +0.23(+4.76%)
Sep 09, 2002 4.928 4.957 4.791 4.929 414,577 -0.00(-0.03%)
Sep 06, 2002 4.797 4.962 4.797 4.931 200,860 +0.14(+2.89%)
Sep 05, 2002 4.838 4.870 4.776 4.793 210,860 -0.05(-1.12%)
Sep 04, 2002 4.832 4.869 4.791 4.847 498,007 +0.03(+0.65%)
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.