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 28, 2004 7.569 7.681 7.562 7.657 325,051 +0.05(+0.63%)
May 27, 2004 7.496 7.623 7.496 7.609 269,676 +0.13(+1.67%)
May 26, 2004 7.641 7.641 7.431 7.484 348,308 -0.18(-2.37%)
May 25, 2004 7.320 7.675 7.320 7.665 577,838 +0.35(+4.71%)
May 24, 2004 7.223 7.320 7.222 7.320 491,176 +0.10(+1.33%)
May 21, 2004 7.207 7.223 7.158 7.223 189,936 +0.04(+0.60%)
May 20, 2004 7.111 7.220 7.071 7.180 170,831 +0.07(+0.97%)
May 19, 2004 7.183 7.336 7.087 7.111 303,178 -0.03(-0.45%)
May 18, 2004 7.124 7.167 7.116 7.143 377,380 +0.04(+0.59%)
May 17, 2004 7.288 7.288 7.079 7.101 264,415 -0.21(-2.90%)
May 14, 2004 7.288 7.445 7.220 7.313 372,950 +0.01(+0.13%)
May 13, 2004 7.365 7.398 7.256 7.304 219,285 -0.06(-0.83%)
May 12, 2004 7.272 7.387 7.103 7.365 278,259 +0.08(+1.06%)
May 11, 2004 7.264 7.336 7.215 7.288 263,308 +0.06(+0.78%)
May 10, 2004 7.288 7.368 7.175 7.231 438,570 -0.06(-0.86%)
May 07, 2004 7.530 7.569 7.292 7.294 409,221 -0.24(-3.13%)
May 06, 2004 7.570 7.593 7.528 7.530 492,837 -0.04(-0.51%)
May 05, 2004 7.630 7.630 7.553 7.569 472,902 -0.07(-0.90%)
May 04, 2004 7.663 7.679 7.594 7.638 416,697 -0.01(-0.17%)
May 03, 2004 7.597 7.673 7.569 7.650 476,778 +0.07(+0.87%)
Apr 30, 2004 7.556 7.659 7.525 7.585 707,139 +0.03(+0.40%)
Apr 29, 2004 7.594 7.649 7.554 7.554 568,978 -0.03(-0.44%)
Apr 28, 2004 7.638 7.638 7.540 7.588 589,744 -0.05(-0.65%)
Apr 27, 2004 7.737 7.744 7.638 7.638 425,833 -0.10(-1.29%)
Apr 26, 2004 7.659 7.801 7.659 7.737 879,909 +0.08(+1.05%)
Apr 23, 2004 7.537 7.679 7.520 7.657 881,016 +0.14(+1.81%)
Apr 22, 2004 7.223 7.545 7.209 7.520 684,989 +0.34(+4.67%)
Apr 21, 2004 7.095 7.207 7.071 7.185 367,136 +0.09(+1.22%)
Apr 20, 2004 7.085 7.175 7.079 7.098 419,465 +0.03(+0.36%)
Apr 19, 2004 7.040 7.101 6.986 7.073 220,392 +0.03(+0.46%)
Apr 16, 2004 6.951 7.071 6.944 7.040 249,741 +0.11(+1.57%)
Apr 15, 2004 6.890 6.963 6.886 6.931 281,858 +0.06(+0.89%)
Apr 14, 2004 6.878 6.975 6.835 6.870 244,203 -0.00(-0.05%)
Apr 13, 2004 7.103 7.103 6.853 6.874 302,901 -0.24(-3.43%)
Apr 12, 2004 7.031 7.119 7.028 7.118 125,701 +0.09(+1.35%)
Apr 08, 2004 7.113 7.119 7.023 7.023 221,776 -0.07(-1.04%)
Apr 07, 2004 7.063 7.126 6.991 7.097 257,770 +0.01(+0.14%)
Apr 06, 2004 7.079 7.145 7.061 7.087 281,582 -0.05(-0.67%)
Apr 05, 2004 7.129 7.159 7.082 7.135 359,107 +0.00(+0.07%)
Apr 02, 2004 7.063 7.158 7.063 7.130 677,790 +0.08(+1.07%)
Apr 01, 2004 6.979 7.079 6.943 7.055 374,612 +0.08(+1.08%)
Mar 31, 2004 6.927 7.008 6.899 6.979 449,645 +0.05(+0.74%)
Mar 30, 2004 6.862 6.954 6.861 6.928 380,149 +0.03(+0.37%)
Mar 29, 2004 6.822 6.902 6.822 6.902 373,781 +0.10(+1.41%)
Mar 26, 2004 6.768 6.827 6.756 6.806 360,768 +0.05(+0.69%)
Mar 25, 2004 6.670 6.824 6.670 6.760 417,804 +0.09(+1.35%)
Mar 24, 2004 6.646 6.691 6.644 6.670 960,479 +0.02(+0.36%)
Mar 23, 2004 6.739 6.739 6.593 6.646 544,059 +0.06(+0.98%)
Mar 22, 2004 6.581 6.585 6.517 6.581 447,153 +0.00(+0.00%)
Mar 19, 2004 6.599 6.612 6.541 6.581 724,305 -0.02(-0.27%)
Mar 18, 2004 6.532 6.630 6.432 6.599 620,200 +0.08(+1.23%)
Mar 17, 2004 6.487 6.556 6.487 6.519 527,447 +0.04(+0.64%)
Mar 16, 2004 6.501 6.548 6.461 6.477 849,452 +0.06(+1.00%)
Mar 15, 2004 6.461 6.467 6.397 6.413 542,121 -0.04(-0.62%)
Mar 12, 2004 6.461 6.469 6.387 6.453 618,539 -0.00(-0.02%)
Mar 11, 2004 6.589 6.589 6.453 6.455 209,871 -0.15(-2.28%)
Mar 10, 2004 6.739 6.755 6.591 6.605 350,523 -0.14(-2.02%)
Mar 09, 2004 6.790 6.790 6.673 6.742 218,731 -0.05(-0.69%)
Mar 08, 2004 6.902 6.933 6.788 6.788 220,946 -0.12(-1.77%)
Mar 05, 2004 6.886 6.931 6.867 6.910 179,968 +0.01(+0.12%)
Mar 04, 2004 6.894 6.902 6.848 6.902 135,945 +0.00(+0.07%)
Mar 03, 2004 6.878 6.902 6.790 6.898 219,285 +0.01(+0.16%)
Mar 02, 2004 6.896 6.909 6.872 6.886 423,342 -0.01(-0.09%)
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.