Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
5.533
5.544
5.448
5.450
250,018
-0.10(-1.79%)
Nov 27, 2002
5.358
5.554
5.329
5.549
517,202
+0.20(+3.81%)
Nov 26, 2002
5.308
5.347
5.217
5.345
491,176
+0.03(+0.60%)
Nov 25, 2002
5.169
5.313
5.140
5.313
434,693
+0.18(+3.47%)
Nov 22, 2002
5.037
5.145
5.016
5.135
200,180
+0.09(+1.88%)
Nov 21, 2002
4.912
5.048
4.886
5.040
353,015
+0.14(+2.95%)
Nov 20, 2002
4.832
4.928
4.832
4.896
557,626
+0.06(+1.23%)
Nov 19, 2002
4.767
4.918
4.767
4.837
755,038
+0.06(+1.21%)
Nov 18, 2002
4.843
4.849
4.729
4.779
351,077
-0.06(-1.26%)
Nov 15, 2002
4.695
4.848
4.679
4.840
545,720
+0.12(+2.52%)
Nov 14, 2002
4.639
4.731
4.639
4.721
339,172
+0.10(+2.12%)
Nov 13, 2002
4.652
4.671
4.544
4.623
314,530
-0.03(-0.69%)
Nov 12, 2002
4.658
4.679
4.625
4.655
377,103
+0.00(+0.00%)
Nov 11, 2002
4.776
4.792
4.641
4.655
182,737
-0.13(-2.62%)
Nov 08, 2002
4.743
4.804
4.742
4.780
289,888
+0.03(+0.71%)
Nov 07, 2002
4.800
4.804
4.727
4.747
231,744
-0.07(-1.43%)
Nov 06, 2002
4.819
4.851
4.796
4.816
532,707
+0.00(+0.00%)
Nov 05, 2002
4.893
4.896
4.798
4.816
343,048
-0.08(-1.61%)
Nov 04, 2002
4.840
4.936
4.820
4.894
427,495
+0.07(+1.36%)
Nov 01, 2002
4.816
4.832
4.779
4.828
396,208
+0.01(+0.13%)
Oct 31, 2002
4.854
4.861
4.790
4.822
233,128
-0.03(-0.69%)
Oct 30, 2002
4.800
4.888
4.774
4.856
415,312
+0.05(+1.04%)
Oct 29, 2002
4.820
4.832
4.687
4.806
396,208
-0.02(-0.33%)
Oct 28, 2002
4.856
4.893
4.816
4.822
258,601
-0.02(-0.50%)
Oct 25, 2002
4.885
4.893
4.816
4.846
291,549
-0.04(-0.85%)
Oct 24, 2002
5.008
5.008
4.864
4.888
374,335
-0.12(-2.40%)
Oct 23, 2002
4.963
5.024
4.872
5.008
417,804
+0.03(+0.61%)
Oct 22, 2002
5.029
5.032
4.928
4.978
340,556
-0.06(-1.12%)
Oct 21, 2002
4.896
5.044
4.864
5.034
249,187
+0.12(+2.48%)
Oct 18, 2002
4.828
4.920
4.808
4.912
1,384,375
+0.09(+1.76%)
Oct 17, 2002
4.615
4.832
4.495
4.827
466,811
+0.27(+5.88%)
Oct 16, 2002
4.843
4.881
4.527
4.559
315,914
-0.32(-6.58%)
Oct 15, 2002
4.599
4.880
4.599
4.880
410,052
+0.29(+6.33%)
Oct 14, 2002
4.628
4.663
4.535
4.589
330,865
-0.05(-1.04%)
Oct 11, 2002
4.424
4.655
4.385
4.637
457,120
+0.25(+5.79%)
Oct 10, 2002
4.125
4.398
4.125
4.384
445,492
+0.21(+4.96%)
Oct 09, 2002
4.471
4.471
4.166
4.177
405,345
-0.31(-6.90%)
Oct 08, 2002
4.430
4.512
4.430
4.487
348,585
+0.06(+1.38%)
Oct 07, 2002
4.479
4.554
4.426
4.426
366,582
-0.07(-1.54%)
Oct 04, 2002
4.575
4.578
4.408
4.495
455,459
-0.10(-2.20%)
Oct 03, 2002
4.615
4.708
4.568
4.596
305,670
-0.02(-0.52%)
Oct 02, 2002
4.671
4.751
4.617
4.620
449,368
-0.06(-1.24%)
Oct 01, 2002
4.583
4.687
4.430
4.678
631,552
+0.09(+2.07%)
Sep 30, 2002
4.462
4.652
4.358
4.583
644,842
+0.09(+2.00%)
Sep 27, 2002
4.832
4.888
4.487
4.493
1,316,541
-0.37(-7.68%)
Sep 26, 2002
4.660
4.875
4.639
4.867
535,199
+0.21(+4.55%)
Sep 25, 2002
4.719
4.756
4.639
4.655
808,752
-0.05(-1.12%)
Sep 24, 2002
4.803
4.808
4.687
4.708
421,680
-0.09(-1.97%)
Sep 23, 2002
5.105
5.105
4.790
4.803
950,512
-0.30(-5.91%)
Sep 20, 2002
5.219
5.235
5.024
5.105
853,606
-0.11(-2.18%)
Sep 19, 2002
5.252
5.296
5.201
5.219
246,141
-0.04(-0.79%)
Sep 18, 2002
5.231
5.321
5.196
5.260
569,809
+0.03(+0.52%)
Sep 17, 2002
5.220
5.297
5.220
5.233
307,054
-0.00(-0.03%)
Sep 16, 2002
5.233
5.272
5.137
5.235
467,918
-0.07(-1.36%)
Sep 13, 2002
5.291
5.344
5.251
5.307
668,653
+0.03(+0.61%)
Sep 12, 2002
5.273
5.313
5.214
5.275
438,847
-0.02(-0.42%)
Sep 11, 2002
5.329
5.342
5.297
5.297
167,232
-0.03(-0.60%)
Sep 10, 2002
5.090
5.361
5.090
5.329
671,699
+0.24(+4.76%)
Sep 09, 2002
5.085
5.116
4.944
5.087
401,745
-0.00(-0.03%)
Sep 06, 2002
4.950
5.121
4.950
5.089
194,643
+0.14(+2.89%)
Sep 05, 2002
4.992
5.026
4.928
4.946
204,333
-0.06(-1.12%)
Sep 04, 2002
4.986
5.024
4.944
5.002
482,593
+0.03(+0.65%)
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
.