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

Idex Corp (NY: IEX )

208.73 -1.77 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 11.88 12.08 11.87 12.06 329,208 +0.16(+1.36%)
Jun 29, 2004 11.73 11.92 11.66 11.90 470,081 +0.17(+1.47%)
Jun 28, 2004 11.68 11.76 11.54 11.73 502,356 +0.13(+1.15%)
Jun 25, 2004 11.64 11.76 11.52 11.59 531,404 -0.05(-0.42%)
Jun 24, 2004 11.61 11.72 11.57 11.64 300,920 -0.05(-0.42%)
Jun 23, 2004 11.59 11.81 11.34 11.69 276,049 +0.09(+0.79%)
Jun 22, 2004 11.41 11.63 11.27 11.60 483,751 +0.16(+1.41%)
Jun 21, 2004 11.73 11.78 11.40 11.44 609,625 -0.43(-3.61%)
Jun 18, 2004 11.40 11.93 11.39 11.87 1,142,738 +0.54(+4.81%)
Jun 17, 2004 11.42 11.43 11.28 11.32 441,413 -0.08(-0.68%)
Jun 16, 2004 11.46 11.48 11.26 11.40 453,754 -0.01(-0.09%)
Jun 15, 2004 11.47 11.62 11.37 11.41 673,986 +0.03(+0.28%)
Jun 14, 2004 11.41 11.46 11.37 11.38 671,897 -0.12(-1.04%)
Jun 10, 2004 11.45 11.59 11.39 11.50 351,611 +0.08(+0.71%)
Jun 09, 2004 11.59 11.68 11.42 11.42 272,062 -0.16(-1.42%)
Jun 08, 2004 11.57 11.64 11.46 11.58 351,991 -0.07(-0.63%)
Jun 07, 2004 11.34 11.66 11.29 11.66 189,095 +0.44(+3.91%)
Jun 04, 2004 11.37 11.39 11.17 11.22 229,534 +0.00(+0.03%)
Jun 03, 2004 11.41 11.44 11.21 11.22 292,566 -0.20(-1.72%)
Jun 02, 2004 11.27 11.46 11.24 11.41 404,391 +0.14(+1.28%)
Jun 01, 2004 11.08 11.30 10.99 11.27 489,636 +3.82(+51.37%)
May 28, 2004 7.358 7.468 7.352 7.444 334,335 +0.05(+0.63%)
May 27, 2004 7.288 7.412 7.288 7.397 277,378 +0.12(+1.67%)
May 26, 2004 7.429 7.429 7.224 7.276 358,256 -0.18(-2.37%)
May 25, 2004 7.117 7.461 7.117 7.452 594,341 +0.34(+4.71%)
May 24, 2004 7.023 7.117 7.021 7.117 505,204 +0.09(+1.33%)
May 21, 2004 7.007 7.023 6.959 7.023 195,361 +0.04(+0.60%)
May 20, 2004 6.914 7.020 6.875 6.981 175,711 +0.07(+0.97%)
May 19, 2004 6.984 7.132 6.890 6.914 311,837 -0.03(-0.45%)
May 18, 2004 6.926 6.968 6.918 6.945 388,159 +0.04(+0.59%)
May 17, 2004 7.085 7.085 6.882 6.904 271,967 -0.21(-2.90%)
May 14, 2004 7.085 7.238 7.020 7.110 383,602 +0.01(+0.13%)
May 13, 2004 7.160 7.193 7.054 7.101 225,548 -0.06(-0.83%)
May 12, 2004 7.070 7.182 6.906 7.160 286,206 +0.07(+1.06%)
May 11, 2004 7.062 7.132 7.015 7.085 270,828 +0.05(+0.78%)
May 10, 2004 7.085 7.163 6.976 7.031 451,096 -0.06(-0.86%)
May 07, 2004 7.321 7.358 7.090 7.092 420,909 -0.23(-3.13%)
May 06, 2004 7.360 7.382 7.319 7.321 506,913 -0.04(-0.51%)
May 05, 2004 7.418 7.418 7.343 7.358 486,409 -0.07(-0.90%)
May 04, 2004 7.451 7.466 7.383 7.426 428,598 -0.01(-0.17%)
May 03, 2004 7.386 7.460 7.358 7.438 490,396 +0.06(+0.87%)
Apr 30, 2004 7.346 7.446 7.316 7.374 727,335 +0.03(+0.40%)
Apr 29, 2004 7.383 7.436 7.344 7.344 585,228 -0.03(-0.44%)
Apr 28, 2004 7.426 7.426 7.330 7.377 606,587 -0.05(-0.65%)
Apr 27, 2004 7.522 7.529 7.426 7.426 437,996 -0.10(-1.29%)
Apr 26, 2004 7.446 7.585 7.446 7.522 905,040 +0.08(+1.05%)
Apr 23, 2004 7.327 7.466 7.312 7.444 906,179 +0.13(+1.81%)
Apr 22, 2004 7.023 7.335 7.009 7.312 704,552 +0.33(+4.67%)
Apr 21, 2004 6.898 7.007 6.875 6.985 377,622 +0.08(+1.22%)
Apr 20, 2004 6.889 6.976 6.882 6.901 431,446 +0.02(+0.36%)
Apr 19, 2004 6.845 6.904 6.792 6.876 226,687 +0.03(+0.46%)
Apr 16, 2004 6.758 6.875 6.751 6.845 256,874 +0.11(+1.57%)
Apr 15, 2004 6.698 6.770 6.695 6.739 289,908 +0.06(+0.89%)
Apr 14, 2004 6.687 6.781 6.645 6.680 251,178 -0.00(-0.05%)
Apr 13, 2004 6.906 6.906 6.662 6.683 311,552 -0.24(-3.43%)
Apr 12, 2004 6.836 6.921 6.832 6.920 129,291 +0.09(+1.35%)
Apr 08, 2004 6.915 6.921 6.828 6.828 228,111 -0.07(-1.04%)
Apr 07, 2004 6.867 6.928 6.797 6.900 265,132 +0.01(+0.14%)
Apr 06, 2004 6.882 6.946 6.865 6.890 289,624 -0.05(-0.67%)
Apr 05, 2004 6.931 6.960 6.886 6.937 369,363 +0.00(+0.07%)
Apr 02, 2004 6.867 6.959 6.867 6.932 697,148 +0.07(+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.