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

Idex Corp (NY: IEX )

210.00 +1.27 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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%)
Sep 02, 2003 6.068 6.196 6.068 6.183 330,063 +0.13(+2.17%)
Aug 29, 2003 5.985 6.088 5.977 6.052 168,021 +0.06(+1.04%)
Aug 28, 2003 5.982 5.991 5.871 5.990 362,528 +0.01(+0.18%)
Aug 27, 2003 5.969 5.990 5.941 5.979 229,535 +0.02(+0.29%)
Aug 26, 2003 5.969 5.985 5.877 5.962 371,641 -0.02(-0.26%)
Aug 25, 2003 6.118 6.122 5.968 5.977 446,824 -0.15(-2.37%)
Aug 22, 2003 6.230 6.241 6.102 6.122 339,461 -0.11(-1.80%)
Aug 21, 2003 6.141 6.241 6.141 6.235 286,491 +0.10(+1.55%)
Aug 20, 2003 6.157 6.157 6.107 6.140 456,506 -0.03(-0.51%)
Aug 19, 2003 6.149 6.305 6.091 6.171 1,159,351 +0.17(+2.81%)
Aug 18, 2003 5.767 6.007 5.767 6.002 586,937 +0.24(+4.09%)
Aug 15, 2003 5.782 5.798 5.759 5.767 102,237 -0.01(-0.14%)
Aug 14, 2003 5.751 5.776 5.740 5.774 292,187 +0.02(+0.41%)
Aug 13, 2003 5.657 5.751 5.657 5.751 233,806 +0.09(+1.54%)
Aug 12, 2003 5.572 5.665 5.564 5.664 201,626 +0.09(+1.60%)
Aug 11, 2003 5.540 5.586 5.522 5.575 177,989 +0.05(+0.90%)
Aug 08, 2003 5.540 5.564 5.509 5.525 316,963 +0.00(+0.00%)
Aug 07, 2003 5.587 5.587 5.515 5.525 339,176 -0.07(-1.28%)
Aug 06, 2003 5.650 5.654 5.587 5.596 258,582 -0.06(-0.99%)
Aug 05, 2003 5.642 5.653 5.603 5.653 320,380 +0.02(+0.30%)
Aug 04, 2003 5.696 5.696 5.550 5.635 332,626 -0.05(-0.80%)
Aug 01, 2003 5.774 5.774 5.657 5.681 344,587 -0.09(-1.62%)
Jul 31, 2003 5.696 5.782 5.689 5.774 669,809 +0.08(+1.45%)
Jul 30, 2003 5.753 5.767 5.664 5.692 408,378 -0.05(-0.90%)
Jul 29, 2003 5.745 5.768 5.728 5.743 367,654 -0.00(-0.03%)
Jul 28, 2003 5.751 5.774 5.715 5.745 474,448 -0.01(-0.11%)
Jul 25, 2003 5.743 5.774 5.707 5.751 363,952 +0.01(+0.22%)
Jul 24, 2003 5.782 5.782 5.699 5.738 540,802 -0.04(-0.62%)
Jul 23, 2003 5.782 5.782 5.759 5.774 391,291 -0.01(-0.16%)
Jul 22, 2003 5.817 5.817 5.720 5.784 1,542,953 -0.04(-0.67%)
Jul 21, 2003 5.785 5.823 5.724 5.823 506,628 +0.03(+0.57%)
Jul 18, 2003 5.743 5.829 5.738 5.790 319,241 +0.07(+1.20%)
Jul 17, 2003 5.782 5.782 5.675 5.721 393,854 -0.10(-1.72%)
Jul 16, 2003 5.650 5.826 5.650 5.821 650,728 +0.16(+2.87%)
Jul 15, 2003 5.579 5.659 5.564 5.659 505,489 +0.09(+1.63%)
Jul 14, 2003 5.579 5.592 5.561 5.568 450,526 +0.01(+0.22%)
Jul 11, 2003 5.556 5.601 5.556 5.556 495,237 -0.03(-0.53%)
Jul 10, 2003 5.728 5.728 5.568 5.586 341,739 -0.16(-2.74%)
Jul 09, 2003 5.837 5.838 5.681 5.743 454,228 -0.10(-1.68%)
Jul 08, 2003 5.671 5.841 5.671 5.841 323,228 +0.17(+3.03%)
Jul 07, 2003 5.650 5.745 5.650 5.670 325,791 +0.05(+0.92%)
Jul 03, 2003 5.618 5.648 5.611 5.618 275,954 -0.00(-0.08%)
Jul 02, 2003 5.501 5.645 5.500 5.623 531,120 +0.12(+2.24%)
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.