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 (%)
Jun 30, 2004 12.22 12.42 12.21 12.41 320,079 +0.17(+1.36%)
Jun 29, 2004 12.06 12.26 11.99 12.24 457,044 +0.18(+1.47%)
Jun 28, 2004 12.02 12.10 11.86 12.06 488,425 +0.14(+1.15%)
Jun 25, 2004 11.98 12.09 11.85 11.93 516,667 -0.05(-0.42%)
Jun 24, 2004 11.94 12.06 11.90 11.98 292,575 -0.05(-0.42%)
Jun 23, 2004 11.92 12.15 11.66 12.03 268,393 +0.09(+0.79%)
Jun 22, 2004 11.73 11.97 11.59 11.93 470,335 +0.17(+1.41%)
Jun 21, 2004 12.06 12.12 11.73 11.77 592,718 -0.44(-3.61%)
Jun 18, 2004 11.73 12.27 11.72 12.21 1,111,047 +0.56(+4.81%)
Jun 17, 2004 11.74 11.75 11.60 11.65 429,171 -0.08(-0.68%)
Jun 16, 2004 11.79 11.81 11.59 11.73 441,170 -0.01(-0.09%)
Jun 15, 2004 11.80 11.95 11.69 11.74 655,294 +0.03(+0.28%)
Jun 14, 2004 11.74 11.79 11.69 11.71 653,264 -0.12(-1.04%)
Jun 10, 2004 11.77 11.92 11.72 11.83 341,860 +0.08(+0.71%)
Jun 09, 2004 11.92 12.01 11.74 11.74 264,517 -0.17(-1.43%)
Jun 08, 2004 11.90 11.97 11.79 11.91 342,229 -0.08(-0.63%)
Jun 07, 2004 11.67 12.00 11.61 11.99 183,851 +0.45(+3.91%)
Jun 04, 2004 11.69 11.71 11.49 11.54 223,169 +0.00(+0.03%)
Jun 03, 2004 11.74 11.77 11.53 11.54 284,453 -0.20(-1.72%)
Jun 02, 2004 11.59 11.79 11.56 11.74 393,176 +0.15(+1.28%)
Jun 01, 2004 11.39 11.62 11.30 11.59 476,057 +3.93(+51.37%)
May 28, 2004 7.568 7.681 7.562 7.657 325,063 +0.05(+0.63%)
May 27, 2004 7.496 7.623 7.496 7.608 269,686 +0.13(+1.67%)
May 26, 2004 7.641 7.641 7.430 7.483 348,321 -0.18(-2.37%)
May 25, 2004 7.320 7.674 7.320 7.665 577,859 +0.35(+4.71%)
May 24, 2004 7.223 7.320 7.222 7.320 491,194 +0.10(+1.33%)
May 21, 2004 7.207 7.223 7.157 7.223 189,943 +0.04(+0.60%)
May 20, 2004 7.111 7.220 7.071 7.180 170,838 +0.07(+0.97%)
May 19, 2004 7.183 7.336 7.087 7.111 303,189 -0.03(-0.45%)
May 18, 2004 7.124 7.167 7.116 7.143 377,394 +0.04(+0.59%)
May 17, 2004 7.287 7.287 7.079 7.101 264,425 -0.21(-2.90%)
May 14, 2004 7.287 7.445 7.220 7.313 372,964 +0.01(+0.13%)
May 13, 2004 7.364 7.398 7.255 7.303 219,292 -0.06(-0.83%)
May 12, 2004 7.271 7.387 7.103 7.364 278,269 +0.08(+1.06%)
May 11, 2004 7.263 7.336 7.215 7.287 263,317 +0.06(+0.78%)
May 10, 2004 7.287 7.368 7.175 7.231 438,585 -0.06(-0.86%)
May 07, 2004 7.530 7.568 7.292 7.294 409,236 -0.24(-3.13%)
May 06, 2004 7.570 7.592 7.528 7.530 492,855 -0.04(-0.51%)
May 05, 2004 7.629 7.629 7.552 7.568 472,919 -0.07(-0.90%)
May 04, 2004 7.663 7.679 7.594 7.637 416,711 -0.01(-0.17%)
May 03, 2004 7.597 7.673 7.568 7.650 476,796 +0.07(+0.87%)
Apr 30, 2004 7.555 7.658 7.525 7.584 707,164 +0.03(+0.40%)
Apr 29, 2004 7.594 7.649 7.554 7.554 568,998 -0.03(-0.44%)
Apr 28, 2004 7.637 7.637 7.539 7.588 589,765 -0.05(-0.65%)
Apr 27, 2004 7.737 7.743 7.637 7.637 425,849 -0.10(-1.29%)
Apr 26, 2004 7.658 7.801 7.658 7.737 879,940 +0.08(+1.05%)
Apr 23, 2004 7.536 7.679 7.520 7.657 881,048 +0.14(+1.81%)
Apr 22, 2004 7.223 7.544 7.209 7.520 685,013 +0.34(+4.67%)
Apr 21, 2004 7.095 7.207 7.071 7.185 367,149 +0.09(+1.22%)
Apr 20, 2004 7.085 7.175 7.079 7.098 419,480 +0.03(+0.36%)
Apr 19, 2004 7.040 7.101 6.986 7.072 220,400 +0.03(+0.46%)
Apr 16, 2004 6.950 7.071 6.944 7.040 249,750 +0.11(+1.57%)
Apr 15, 2004 6.889 6.963 6.886 6.931 281,868 +0.06(+0.89%)
Apr 14, 2004 6.878 6.974 6.835 6.870 244,212 -0.00(-0.05%)
Apr 13, 2004 7.103 7.103 6.852 6.873 302,912 -0.24(-3.43%)
Apr 12, 2004 7.031 7.119 7.027 7.117 125,705 +0.09(+1.35%)
Apr 08, 2004 7.112 7.119 7.023 7.023 221,784 -0.07(-1.04%)
Apr 07, 2004 7.063 7.125 6.990 7.096 257,779 +0.01(+0.14%)
Apr 06, 2004 7.079 7.145 7.061 7.087 281,592 -0.05(-0.67%)
Apr 05, 2004 7.129 7.159 7.082 7.135 359,119 +0.00(+0.07%)
Apr 02, 2004 7.063 7.157 7.063 7.130 677,814 +0.08(+1.07%)
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.