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 (%)
Dec 31, 2002 5.103 5.183 5.103 5.103 344,574 -0.02(-0.34%)
Dec 30, 2002 5.041 5.181 5.018 5.121 437,410 +0.08(+1.58%)
Dec 27, 2002 5.135 5.135 5.041 5.041 278,792 -0.10(-1.85%)
Dec 26, 2002 5.103 5.177 5.103 5.136 128,147 +0.04(+0.80%)
Dec 24, 2002 5.119 5.133 5.088 5.096 101,094 -0.02(-0.46%)
Dec 23, 2002 5.016 5.128 4.997 5.119 827,264 +0.10(+2.02%)
Dec 20, 2002 5.015 5.025 4.955 5.018 355,681 +0.01(+0.22%)
Dec 19, 2002 4.994 5.103 4.985 5.007 413,774 +0.02(+0.50%)
Dec 18, 2002 5.005 5.032 4.963 4.982 242,626 -0.04(-0.75%)
Dec 17, 2002 4.993 5.021 4.968 5.019 458,199 +0.02(+0.50%)
Dec 16, 2002 4.893 5.018 4.893 4.994 388,145 +0.12(+2.40%)
Dec 13, 2002 5.080 5.082 4.877 4.877 251,454 -0.22(-4.26%)
Dec 12, 2002 5.033 5.105 5.019 5.094 273,951 +0.06(+1.21%)
Dec 11, 2002 4.971 5.043 4.947 5.033 508,888 +0.06(+1.26%)
Dec 10, 2002 5.004 5.025 4.940 4.971 384,158 -0.03(-0.62%)
Dec 09, 2002 5.038 5.038 4.979 5.002 394,410 -0.04(-0.87%)
Dec 06, 2002 5.049 5.049 4.980 5.046 462,755 -0.01(-0.18%)
Dec 05, 2002 5.205 5.210 5.041 5.055 375,899 -0.16(-3.00%)
Dec 04, 2002 5.236 5.283 5.203 5.211 513,729 -0.03(-0.62%)
Dec 03, 2002 5.330 5.330 5.189 5.244 492,941 -0.11(-2.04%)
Dec 02, 2002 5.314 5.436 5.314 5.353 607,420 +0.05(+1.03%)
Nov 29, 2002 5.380 5.391 5.297 5.299 257,149 -0.10(-1.79%)
Nov 27, 2002 5.210 5.400 5.181 5.395 531,955 +0.20(+3.81%)
Nov 26, 2002 5.161 5.199 5.072 5.197 505,186 +0.03(+0.60%)
Nov 25, 2002 5.025 5.166 4.997 5.166 447,093 +0.17(+3.47%)
Nov 22, 2002 4.897 5.002 4.877 4.993 205,890 +0.09(+1.88%)
Nov 21, 2002 4.776 4.908 4.751 4.901 363,085 +0.14(+2.95%)
Nov 20, 2002 4.698 4.791 4.698 4.760 573,532 +0.06(+1.23%)
Nov 19, 2002 4.635 4.782 4.635 4.702 776,575 +0.06(+1.21%)
Nov 18, 2002 4.709 4.715 4.598 4.646 361,091 -0.06(-1.26%)
Nov 15, 2002 4.565 4.713 4.549 4.706 561,286 +0.12(+2.52%)
Nov 14, 2002 4.510 4.599 4.510 4.590 348,846 +0.10(+2.12%)
Nov 13, 2002 4.523 4.542 4.418 4.495 323,501 -0.03(-0.69%)
Nov 12, 2002 4.529 4.549 4.496 4.526 387,860 +0.00(+0.00%)
Nov 11, 2002 4.643 4.659 4.512 4.526 187,949 -0.12(-2.62%)
Nov 08, 2002 4.612 4.671 4.610 4.648 298,157 +0.03(+0.71%)
Nov 07, 2002 4.666 4.671 4.596 4.615 238,354 -0.07(-1.43%)
Nov 06, 2002 4.685 4.716 4.663 4.682 547,902 +0.00(+0.00%)
Nov 05, 2002 4.757 4.760 4.665 4.682 352,833 -0.08(-1.61%)
Nov 04, 2002 4.706 4.799 4.687 4.759 439,689 +0.06(+1.36%)
Nov 01, 2002 4.682 4.698 4.646 4.695 407,509 +0.01(+0.13%)
Oct 31, 2002 4.720 4.726 4.657 4.688 239,778 -0.03(-0.69%)
Oct 30, 2002 4.666 4.752 4.642 4.721 427,159 +0.05(+1.04%)
Oct 29, 2002 4.687 4.698 4.557 4.673 407,509 -0.02(-0.33%)
Oct 28, 2002 4.721 4.757 4.682 4.688 265,977 -0.02(-0.50%)
Oct 25, 2002 4.749 4.757 4.682 4.712 299,865 -0.04(-0.85%)
Oct 24, 2002 4.869 4.869 4.729 4.752 385,012 -0.12(-2.40%)
Oct 23, 2002 4.826 4.885 4.737 4.869 429,721 +0.03(+0.61%)
Oct 22, 2002 4.890 4.893 4.791 4.840 350,270 -0.05(-1.12%)
Oct 21, 2002 4.760 4.904 4.729 4.894 256,295 +0.12(+2.48%)
Oct 18, 2002 4.695 4.784 4.674 4.776 1,423,863 +0.08(+1.76%)
Oct 17, 2002 4.487 4.698 4.370 4.693 480,126 +0.26(+5.88%)
Oct 16, 2002 4.709 4.746 4.401 4.432 324,925 -0.31(-6.58%)
Oct 15, 2002 4.471 4.745 4.471 4.745 421,748 +0.28(+6.33%)
Oct 14, 2002 4.499 4.534 4.409 4.462 340,303 -0.05(-1.04%)
Oct 11, 2002 4.301 4.526 4.264 4.509 470,159 +0.25(+5.79%)
Oct 10, 2002 4.011 4.276 4.011 4.262 458,199 +0.20(+4.96%)
Oct 09, 2002 4.347 4.347 4.050 4.061 416,907 -0.30(-6.90%)
Oct 08, 2002 4.308 4.387 4.308 4.362 358,528 +0.06(+1.38%)
Oct 07, 2002 4.354 4.428 4.303 4.303 377,039 -0.07(-1.54%)
Oct 04, 2002 4.448 4.451 4.286 4.370 468,451 -0.10(-2.20%)
Oct 03, 2002 4.487 4.578 4.442 4.468 314,389 -0.02(-0.52%)
Oct 02, 2002 4.542 4.620 4.489 4.492 462,186 -0.06(-1.24%)
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.