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

Idex Corp (NY: IEX )

214.98 +1.57 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2003 6.168 6.188 6.161 6.161 155,776 +0.00(+0.00%)
Nov 26, 2003 6.211 6.211 6.141 6.161 370,217 -0.05(-0.80%)
Nov 25, 2003 6.118 6.229 6.115 6.211 303,293 +0.12(+2.02%)
Nov 24, 2003 5.998 6.102 5.996 6.088 636,204 +0.09(+1.51%)
Nov 21, 2003 5.984 6.043 5.974 5.998 483,846 +0.04(+0.65%)
Nov 20, 2003 5.993 6.007 5.949 5.959 561,022 -0.04(-0.60%)
Nov 19, 2003 5.912 6.005 5.876 5.994 471,030 +0.08(+1.32%)
Nov 18, 2003 5.923 5.968 5.863 5.916 529,980 +0.01(+0.11%)
Nov 17, 2003 5.748 5.910 5.748 5.910 521,152 +0.02(+0.40%)
Nov 14, 2003 5.930 5.949 5.881 5.887 344,302 -0.04(-0.74%)
Nov 13, 2003 5.820 5.946 5.774 5.930 486,693 +0.11(+1.93%)
Nov 12, 2003 5.724 5.818 5.712 5.818 321,804 +0.10(+1.75%)
Nov 11, 2003 5.790 5.790 5.720 5.718 344,302 -0.07(-1.29%)
Nov 10, 2003 5.920 5.949 5.793 5.793 265,987 -0.16(-2.75%)
Nov 07, 2003 6.018 6.051 5.957 5.957 313,545 -0.02(-0.31%)
Nov 06, 2003 5.915 5.979 5.881 5.976 272,537 +0.06(+1.03%)
Nov 05, 2003 5.840 5.926 5.827 5.915 274,245 +0.02(+0.26%)
Nov 04, 2003 5.840 5.959 5.840 5.899 304,432 -0.00(-0.08%)
Nov 03, 2003 5.802 5.913 5.826 5.904 421,478 +0.10(+1.75%)
Oct 31, 2003 5.788 5.802 5.726 5.802 474,163 +0.03(+0.46%)
Oct 30, 2003 5.720 5.776 5.712 5.776 724,487 +0.06(+1.07%)
Oct 29, 2003 5.724 5.737 5.696 5.715 416,922 -0.02(-0.33%)
Oct 28, 2003 5.815 5.815 5.709 5.734 305,287 -0.07(-1.13%)
Oct 27, 2003 5.696 5.809 5.696 5.799 257,158 +0.10(+1.81%)
Oct 24, 2003 5.696 5.753 5.673 5.696 437,141 -0.01(-0.19%)
Oct 23, 2003 5.712 5.745 5.675 5.707 418,915 -0.01(-0.25%)
Oct 22, 2003 5.891 5.891 5.720 5.721 506,343 -0.18(-3.12%)
Oct 21, 2003 6.023 6.023 5.873 5.905 460,778 -0.13(-2.10%)
Oct 20, 2003 6.165 6.165 5.998 6.032 667,815 -0.14(-2.28%)
Oct 17, 2003 6.038 6.172 5.969 6.172 977,659 +0.14(+2.36%)
Oct 16, 2003 6.047 6.126 6.030 6.030 2,984,809 +0.34(+5.92%)
Oct 15, 2003 5.715 5.715 5.603 5.693 974,811 -0.02(-0.33%)
Oct 14, 2003 5.795 5.801 5.712 5.712 675,789 -0.08(-1.43%)
Oct 13, 2003 5.790 5.859 5.779 5.795 299,022 +0.00(+0.08%)
Oct 10, 2003 5.810 5.821 5.782 5.790 261,430 -0.03(-0.54%)
Oct 09, 2003 5.837 5.868 5.784 5.821 475,587 +0.01(+0.16%)
Oct 08, 2003 5.876 5.884 5.770 5.812 448,533 -0.05(-0.88%)
Oct 07, 2003 5.843 5.849 5.806 5.863 412,365 +0.02(+0.35%)
Oct 06, 2003 5.852 5.856 5.834 5.843 383,602 +0.03(+0.48%)
Oct 03, 2003 5.782 5.845 5.782 5.815 499,793 +0.06(+1.11%)
Oct 02, 2003 5.882 5.898 5.745 5.751 692,022 -0.14(-2.41%)
Oct 01, 2003 5.690 5.905 5.690 5.893 287,630 +0.21(+3.62%)
Sep 30, 2003 5.771 5.771 5.646 5.687 296,174 -0.09(-1.49%)
Sep 29, 2003 5.696 5.774 5.634 5.773 355,409 +0.06(+1.12%)
Sep 26, 2003 5.823 5.823 5.707 5.709 367,939 -0.11(-1.82%)
Sep 25, 2003 6.030 6.035 5.832 5.815 453,374 -0.20(-3.25%)
Sep 24, 2003 6.115 6.133 6.008 6.010 436,002 -0.11(-1.79%)
Sep 23, 2003 6.055 6.119 6.032 6.119 247,191 +0.06(+0.93%)
Sep 22, 2003 6.135 6.135 6.044 6.063 215,580 -0.09(-1.52%)
Sep 19, 2003 6.126 6.180 6.126 6.157 299,876 +0.01(+0.15%)
Sep 18, 2003 6.074 6.149 6.074 6.147 144,384 +0.07(+1.10%)
Sep 17, 2003 6.118 6.122 6.057 6.080 168,021 -0.05(-0.79%)
Sep 16, 2003 6.119 6.147 6.071 6.129 427,459 +0.01(+0.15%)
Sep 15, 2003 6.090 6.158 6.057 6.119 525,994 +0.03(+0.49%)
Sep 12, 2003 6.027 6.141 6.001 6.090 480,998 +0.05(+0.83%)
Sep 11, 2003 5.934 6.047 5.924 6.040 279,372 +0.11(+1.87%)
Sep 10, 2003 6.005 6.005 5.929 5.929 225,263 -0.09(-1.43%)
Sep 09, 2003 6.087 6.087 5.998 6.015 243,489 -0.08(-1.28%)
Sep 08, 2003 6.079 6.219 6.077 6.093 341,739 +0.01(+0.18%)
Sep 05, 2003 6.235 6.238 6.074 6.082 289,908 -0.16(-2.55%)
Sep 04, 2003 6.211 6.243 6.204 6.241 357,687 +0.03(+0.48%)
Sep 03, 2003 6.196 6.243 6.182 6.211 492,959 +0.03(+0.45%)
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.