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
)
222.24
-1.27 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2003
4.446
4.474
4.414
4.450
383,748
+0.00(+0.11%)
Feb 27, 2003
4.390
4.461
4.385
4.445
322,282
+0.05(+1.24%)
Feb 26, 2003
4.477
4.477
4.382
4.390
364,090
-0.09(-1.97%)
Feb 25, 2003
4.398
4.493
4.350
4.479
773,865
+0.06(+1.45%)
Feb 24, 2003
4.488
4.488
4.406
4.414
850,006
-0.07(-1.65%)
Feb 21, 2003
4.454
4.543
4.454
4.488
947,466
+0.03(+0.76%)
Feb 20, 2003
4.434
4.467
4.360
4.454
535,199
+0.02(+0.47%)
Feb 19, 2003
4.485
4.485
4.382
4.434
508,896
-0.05(-1.15%)
Feb 18, 2003
4.374
4.485
4.363
4.485
402,576
+0.11(+2.53%)
Feb 14, 2003
4.254
4.374
4.254
4.374
576,177
+0.11(+2.52%)
Feb 13, 2003
4.328
4.328
4.246
4.267
833,947
-0.06(-1.41%)
Feb 12, 2003
4.390
4.398
4.328
4.328
433,586
-0.07(-1.61%)
Feb 11, 2003
4.363
4.446
4.332
4.398
684,158
+0.04(+0.81%)
Feb 10, 2003
4.398
4.402
4.307
4.363
959,095
-0.04(-0.98%)
Feb 07, 2003
4.527
4.543
4.406
4.406
410,882
-0.11(-2.38%)
Feb 06, 2003
4.596
4.597
4.511
4.514
308,438
-0.08(-1.82%)
Feb 05, 2003
4.650
4.679
4.576
4.597
359,107
-0.05(-1.10%)
Feb 04, 2003
4.642
4.687
4.559
4.649
1,054,340
-0.01(-0.31%)
Feb 03, 2003
4.684
4.702
4.650
4.663
498,098
-0.02(-0.38%)
Jan 31, 2003
4.623
4.695
4.584
4.681
511,942
+0.08(+1.78%)
Jan 30, 2003
4.615
4.615
4.543
4.599
720,982
+0.08(+1.78%)
Jan 29, 2003
4.541
4.565
4.430
4.519
768,328
-0.03(-0.60%)
Jan 28, 2003
4.584
4.631
4.479
4.546
642,073
-0.04(-0.84%)
Jan 27, 2003
4.639
4.668
4.551
4.584
434,140
-0.07(-1.41%)
Jan 24, 2003
4.703
4.816
4.607
4.650
753,377
-0.05(-1.13%)
Jan 23, 2003
4.655
4.735
4.607
4.703
738,702
+0.06(+1.38%)
Jan 22, 2003
4.700
4.715
4.599
4.639
1,260,058
-0.08(-1.63%)
Jan 21, 2003
4.816
4.817
4.716
4.716
651,764
-0.10(-2.10%)
Jan 17, 2003
4.861
4.861
4.816
4.817
299,025
-0.05(-0.96%)
Jan 16, 2003
4.896
4.936
4.848
4.864
661,454
-0.05(-0.98%)
Jan 15, 2003
4.976
4.991
4.896
4.912
1,407,633
-0.24(-4.58%)
Jan 14, 2003
5.137
5.166
5.137
5.148
399,530
+0.01(+0.19%)
Jan 13, 2003
5.153
5.177
5.121
5.138
888,215
-0.02(-0.44%)
Jan 10, 2003
5.132
5.249
5.121
5.161
438,293
+0.02(+0.47%)
Jan 09, 2003
5.089
5.167
4.992
5.137
664,777
+0.04(+0.72%)
Jan 08, 2003
4.816
5.145
4.751
5.100
1,902,409
-0.31(-5.73%)
Jan 07, 2003
5.422
5.422
5.297
5.410
288,227
-0.02(-0.33%)
Jan 06, 2003
5.442
5.480
5.427
5.427
272,722
-0.04(-0.70%)
Jan 03, 2003
5.418
5.538
5.377
5.466
429,433
+0.05(+0.86%)
Jan 02, 2003
5.249
5.422
5.249
5.419
443,000
+0.17(+3.24%)
Dec 31, 2002
5.249
5.331
5.249
5.249
335,018
-0.02(-0.34%)
Dec 30, 2002
5.185
5.329
5.161
5.267
425,280
+0.08(+1.58%)
Dec 27, 2002
5.281
5.281
5.185
5.185
271,060
-0.10(-1.85%)
Dec 26, 2002
5.249
5.324
5.249
5.283
124,593
+0.04(+0.80%)
Dec 24, 2002
5.265
5.280
5.233
5.241
98,290
-0.02(-0.46%)
Dec 23, 2002
5.159
5.275
5.140
5.265
804,322
+0.10(+2.02%)
Dec 20, 2002
5.158
5.169
5.097
5.161
345,817
+0.01(+0.22%)
Dec 19, 2002
5.137
5.249
5.127
5.150
402,299
+0.03(+0.50%)
Dec 18, 2002
5.148
5.175
5.105
5.124
235,897
-0.04(-0.75%)
Dec 17, 2002
5.135
5.164
5.109
5.162
445,492
+0.03(+0.50%)
Dec 16, 2002
5.032
5.161
5.032
5.137
377,380
+0.12(+2.40%)
Dec 13, 2002
5.225
5.227
5.016
5.016
244,480
-0.22(-4.26%)
Dec 12, 2002
5.177
5.251
5.162
5.239
266,353
+0.06(+1.21%)
Dec 11, 2002
5.113
5.186
5.089
5.177
494,775
+0.06(+1.26%)
Dec 10, 2002
5.146
5.169
5.081
5.113
373,504
-0.03(-0.62%)
Dec 09, 2002
5.182
5.182
5.121
5.145
383,472
-0.04(-0.87%)
Dec 06, 2002
5.193
5.193
5.122
5.190
449,922
-0.01(-0.18%)
Dec 05, 2002
5.353
5.358
5.185
5.199
365,475
-0.16(-3.00%)
Dec 04, 2002
5.386
5.434
5.352
5.360
499,482
-0.03(-0.62%)
Dec 03, 2002
5.482
5.482
5.337
5.394
479,270
-0.11(-2.04%)
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
.