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

Idex Corp (NY: IEX )

214.64 -4.00 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 31, 2002 5.899 5.970 5.892 5.915 293,885 +0.01(+0.21%)
May 28, 2002 5.907 5.931 5.840 5.903 326,064 -0.00(-0.05%)
May 27, 2002 5.931 5.970 5.892 5.906 264,269 +0.00(+0.00%)
May 24, 2002 5.931 5.970 5.892 5.906 259,997 -0.02(-0.29%)
May 23, 2002 5.853 5.938 5.809 5.923 312,680 +0.08(+1.31%)
May 22, 2002 5.806 5.887 5.806 5.846 314,389 +0.05(+0.81%)
May 21, 2002 5.848 5.876 5.751 5.800 297,872 -0.05(-0.83%)
May 20, 2002 5.923 5.923 5.837 5.848 191,367 -0.06(-1.00%)
May 17, 2002 5.860 5.907 5.793 5.907 174,850 +0.05(+0.93%)
May 16, 2002 5.929 5.946 5.846 5.853 320,654 -0.08(-1.29%)
May 15, 2002 5.837 5.962 5.828 5.929 296,733 +0.09(+1.58%)
May 14, 2002 5.720 5.837 5.704 5.837 211,301 +0.11(+1.91%)
May 13, 2002 5.611 5.759 5.573 5.728 387,290 +0.12(+2.09%)
May 10, 2002 5.806 5.806 5.595 5.611 361,661 -0.20(-3.36%)
May 09, 2002 5.868 5.884 5.798 5.806 53,935,948 -0.00(-0.08%)
May 08, 2002 5.736 5.812 5.736 5.810 328,912 +0.09(+1.56%)
May 07, 2002 5.736 5.789 5.720 5.722 378,462 -0.03(-0.52%)
May 06, 2002 5.775 5.810 5.661 5.751 1,004,108 -0.02(-0.38%)
May 03, 2002 5.807 5.845 5.634 5.773 843,211 -0.03(-0.48%)
May 02, 2002 5.684 5.809 5.661 5.801 797,363 +0.13(+2.23%)
May 01, 2002 5.665 5.689 5.603 5.675 1,101,500 +0.06(+1.11%)
Apr 30, 2002 5.603 5.634 5.556 5.612 4,977,826 -0.08(-1.34%)
Apr 29, 2002 5.868 5.915 5.673 5.689 2,904,681 -0.23(-3.83%)
Apr 26, 2002 5.970 5.970 5.915 5.915 525,120 -0.07(-1.17%)
Apr 25, 2002 5.985 5.993 5.937 5.985 278,507 +0.01(+0.13%)
Apr 24, 2002 5.906 6.032 5.906 5.977 187,949 +0.05(+0.82%)
Apr 23, 2002 5.937 5.962 5.890 5.929 296,733 -0.01(-0.13%)
Apr 22, 2002 5.954 5.954 5.899 5.937 173,426 -0.04(-0.68%)
Apr 19, 2002 5.993 6.006 5.918 5.977 181,115 -0.02(-0.34%)
Apr 18, 2002 6.043 6.043 5.993 5.998 563,280 -0.04(-0.65%)
Apr 17, 2002 6.084 6.088 6.037 6.037 352,263 -0.04(-0.69%)
Apr 16, 2002 6.063 6.149 6.048 6.079 505,756 -0.01(-0.13%)
Apr 15, 2002 6.088 6.101 6.024 6.087 162,320 +0.00(+0.00%)
Apr 12, 2002 6.118 6.118 6.056 6.087 452,788 -0.02(-0.31%)
Apr 11, 2002 6.162 6.162 6.071 6.105 323,501 -0.08(-1.26%)
Apr 10, 2002 6.040 6.190 5.993 6.183 320,369 +0.06(+0.94%)
Apr 09, 2002 6.135 6.135 6.087 6.126 208,453 -0.01(-0.15%)
Apr 08, 2002 6.001 6.138 5.988 6.135 183,678 +0.11(+1.84%)
Apr 05, 2002 6.087 6.118 6.024 6.024 114,478 -0.04(-0.72%)
Apr 04, 2002 5.954 6.082 5.926 6.068 218,135 +0.11(+1.78%)
Apr 03, 2002 5.970 6.048 5.938 5.962 228,102 +0.00(+0.00%)
Apr 02, 2002 5.943 6.032 5.876 5.962 236,361 +0.01(+0.21%)
Apr 01, 2002 5.790 6.040 5.709 5.949 281,640 +0.17(+3.03%)
Mar 29, 2002 5.829 5.876 5.775 5.775 854,318 +0.00(+0.00%)
Mar 28, 2002 5.829 5.876 5.775 5.775 143,240 -0.04(-0.67%)
Mar 27, 2002 5.853 5.862 5.762 5.814 289,898 -0.03(-0.53%)
Mar 26, 2002 5.907 5.928 5.806 5.845 168,585 -0.08(-1.32%)
Mar 25, 2002 5.973 6.016 5.923 5.923 271,957 -0.05(-0.86%)
Mar 22, 2002 6.006 6.071 5.962 5.974 286,196 -0.05(-0.83%)
Mar 21, 2002 5.970 6.029 5.970 6.024 508,604 +0.05(+0.89%)
Mar 20, 2002 5.946 5.985 5.899 5.971 549,041 +0.01(+0.13%)
Mar 19, 2002 5.814 5.963 5.803 5.963 218,135 +0.17(+2.91%)
Mar 18, 2002 5.747 5.839 5.697 5.795 150,644 +0.06(+0.98%)
Mar 15, 2002 5.619 5.743 5.619 5.739 197,347 +0.01(+0.14%)
Mar 14, 2002 5.743 5.751 5.681 5.731 398,681 -0.01(-0.22%)
Mar 13, 2002 5.572 5.751 5.572 5.743 321,793 +0.19(+3.37%)
Mar 12, 2002 5.634 5.634 5.509 5.556 175,135 -0.09(-1.52%)
Mar 11, 2002 5.829 5.829 5.587 5.642 339,164 -0.22(-3.73%)
Mar 08, 2002 5.747 5.885 5.747 5.860 178,837 +0.12(+2.04%)
Mar 07, 2002 5.704 5.751 5.683 5.743 99,670 +0.04(+0.63%)
Mar 06, 2002 5.626 5.717 5.626 5.707 222,407 +0.09(+1.58%)
Mar 05, 2002 5.728 5.750 5.619 5.619 212,155 -0.09(-1.64%)
Mar 04, 2002 5.603 5.712 5.603 5.712 309,832 +0.11(+1.98%)
Mar 01, 2002 5.611 5.617 5.590 5.601 188,234 +0.01(+0.25%)
Feb 28, 2002 5.631 5.633 5.572 5.587 88,564 -0.05(-0.89%)
Feb 27, 2002 5.620 5.673 5.614 5.637 116,187 +0.02(+0.30%)
Feb 26, 2002 5.662 5.689 5.603 5.620 158,048 -0.04(-0.63%)
Feb 25, 2002 5.673 5.697 5.640 5.656 72,047 -0.04(-0.71%)
Feb 22, 2002 5.572 5.697 5.570 5.697 207,599 +0.12(+2.10%)
Feb 21, 2002 5.650 5.697 5.572 5.580 125,015 -0.07(-1.24%)
Feb 20, 2002 5.661 5.661 5.594 5.650 423,172 -0.01(-0.11%)
Feb 19, 2002 5.767 5.767 5.642 5.656 116,756 -0.10(-1.79%)
Feb 18, 2002 5.704 5.771 5.673 5.759 171,433 +0.00(+0.00%)
Feb 15, 2002 5.704 5.771 5.673 5.759 171,433 +0.05(+0.96%)
Feb 14, 2002 5.728 5.767 5.681 5.704 161,466 -0.02(-0.41%)
Feb 13, 2002 5.575 5.728 5.564 5.728 173,426 +0.15(+2.63%)
Feb 12, 2002 5.647 5.647 5.540 5.581 152,353 -0.07(-1.16%)
Feb 11, 2002 5.408 5.651 5.408 5.647 247,182 +0.22(+3.97%)
Feb 08, 2002 5.228 5.431 5.189 5.431 115,332 +0.19(+3.57%)
Feb 07, 2002 5.400 5.400 5.244 5.244 81,729 -0.14(-2.67%)
Feb 06, 2002 5.400 5.412 5.285 5.388 167,446 -0.02(-0.38%)
Feb 05, 2002 5.395 5.433 5.361 5.408 152,922 +0.00(+0.09%)
Feb 04, 2002 5.397 5.439 5.395 5.403 157,764 +0.01(+0.26%)
Feb 01, 2002 5.306 5.405 5.283 5.389 174,565 +0.08(+1.56%)
Jan 31, 2002 5.327 5.330 5.292 5.306 341,727 -0.02(-0.38%)
Jan 30, 2002 5.338 5.344 5.299 5.327 181,115 -0.02(-0.38%)
Jan 29, 2002 5.325 5.350 5.297 5.347 203,612 +0.03(+0.47%)
Jan 28, 2002 5.322 5.347 5.309 5.322 241,772 +0.00(+0.06%)
Jan 25, 2002 5.291 5.319 5.275 5.319 249,745 +0.03(+0.56%)
Jan 24, 2002 5.297 5.302 5.244 5.289 150,929 -0.02(-0.32%)
Jan 23, 2002 5.221 5.306 5.221 5.306 124,730 +0.09(+1.80%)
Jan 22, 2002 5.281 5.328 5.213 5.213 183,678 -0.06(-1.18%)
Jan 21, 2002 5.306 5.336 5.272 5.275 194,214 +0.00(+0.00%)
Jan 18, 2002 5.306 5.336 5.272 5.275 193,360 -0.05(-0.88%)
Jan 17, 2002 5.275 5.322 5.202 5.322 152,353 +0.06(+1.19%)
Jan 16, 2002 5.330 5.330 5.244 5.260 447,093 -0.04(-0.74%)
Jan 15, 2002 5.363 5.363 5.213 5.299 177,128 -0.06(-1.16%)
Jan 14, 2002 5.462 5.462 5.361 5.361 173,711 -0.10(-1.86%)
Jan 11, 2002 5.406 5.517 5.406 5.462 87,994 +0.03(+0.57%)
Jan 10, 2002 5.486 5.495 5.431 5.431 118,180 +0.05(+0.87%)
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.