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
)
214.64
-4.00 (-1.83%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
Apr 30, 2007
18.60
18.61
18.43
18.43
462,660
-0.14(-0.76%)
Apr 27, 2007
18.46
18.61
18.42
18.57
547,712
+0.12(+0.65%)
Apr 26, 2007
18.46
18.54
18.37
18.45
296,353
-0.01(-0.08%)
Apr 25, 2007
18.36
18.47
18.17
18.46
553,408
+0.14(+0.77%)
Apr 24, 2007
18.36
18.40
18.23
18.32
423,741
-0.03(-0.15%)
Apr 23, 2007
18.47
18.59
18.30
18.35
742,687
-0.08(-0.44%)
Apr 20, 2007
18.40
18.67
18.40
18.43
726,549
+0.25(+1.39%)
Apr 19, 2007
17.38
18.35
17.38
18.18
907,855
+0.14(+0.80%)
Apr 18, 2007
18.10
18.11
17.84
18.03
540,118
-0.06(-0.31%)
Apr 17, 2007
18.03
18.12
17.94
18.09
561,571
+0.06(+0.35%)
Apr 16, 2007
17.84
18.13
17.79
18.02
269,584
+0.28(+1.60%)
Apr 13, 2007
17.71
17.77
17.65
17.74
320,274
+0.04(+0.20%)
Apr 12, 2007
17.69
17.71
17.56
17.71
432,474
-0.02(-0.10%)
Apr 11, 2007
17.93
17.98
17.69
17.72
417,856
-0.16(-0.88%)
Apr 10, 2007
18.19
18.25
17.85
17.88
424,311
-0.31(-1.70%)
Apr 09, 2007
18.29
18.34
18.12
18.19
251,739
-0.02(-0.12%)
Apr 05, 2007
18.26
18.45
18.19
18.21
542,586
+0.16(+0.89%)
Apr 04, 2007
17.93
18.11
17.90
18.05
236,361
+0.12(+0.69%)
Apr 03, 2007
17.88
17.97
17.79
17.93
304,896
+0.08(+0.43%)
Apr 02, 2007
17.95
17.95
17.79
17.85
323,122
-0.02(-0.10%)
Mar 30, 2007
17.77
17.99
17.77
17.87
405,706
+0.13(+0.73%)
Mar 29, 2007
17.65
17.82
17.55
17.74
1,847,225
+0.13(+0.74%)
Mar 28, 2007
17.65
17.68
17.40
17.61
1,096,374
-0.04(-0.22%)
Mar 27, 2007
17.83
17.83
17.56
17.65
278,697
-0.19(-1.04%)
Mar 26, 2007
18.00
18.00
17.73
17.83
154,346
-0.11(-0.63%)
Mar 23, 2007
17.89
17.95
17.79
17.94
322,552
+0.12(+0.65%)
Mar 22, 2007
17.73
17.83
17.72
17.83
248,131
+0.08(+0.44%)
Mar 21, 2007
18.34
18.34
17.47
17.75
169,534
+0.24(+1.34%)
Mar 20, 2007
17.40
17.52
17.30
17.52
272,812
+0.13(+0.73%)
Mar 19, 2007
17.29
17.44
17.29
17.39
251,928
+0.26(+1.50%)
Mar 16, 2007
17.13
17.19
17.03
17.13
378,747
-0.03(-0.16%)
Mar 15, 2007
17.27
17.33
17.12
17.16
311,541
-0.09(-0.53%)
Mar 14, 2007
17.34
17.44
16.96
17.25
480,316
-0.10(-0.57%)
Mar 13, 2007
17.72
17.69
17.32
17.35
379,317
-0.37(-2.10%)
Mar 12, 2007
17.55
17.78
17.54
17.72
260,661
+0.13(+0.76%)
Mar 09, 2007
17.47
17.62
17.45
17.59
361,281
+0.19(+1.07%)
Mar 08, 2007
17.28
17.51
17.28
17.40
325,969
+0.14(+0.81%)
Mar 07, 2007
17.19
17.35
17.15
17.26
511,071
+0.00(+0.02%)
Mar 06, 2007
17.28
17.35
17.20
17.26
808,374
+0.00(+0.00%)
Mar 05, 2007
17.62
17.62
17.19
17.26
392,036
-0.36(-2.05%)
Mar 02, 2007
17.97
18.02
17.62
17.62
295,973
-0.39(-2.15%)
Mar 01, 2007
18.26
18.26
17.93
18.01
436,271
-0.26(-1.40%)
Feb 28, 2007
17.94
18.58
17.94
18.26
612,261
+0.00(+0.02%)
Feb 27, 2007
18.44
18.44
18.23
18.26
995,754
-0.22(-1.22%)
Feb 26, 2007
18.47
18.51
18.42
18.48
655,694
+0.05(+0.29%)
Feb 23, 2007
18.40
18.48
18.33
18.43
288,949
+0.05(+0.29%)
Feb 22, 2007
18.37
18.41
18.31
18.38
304,516
+0.01(+0.04%)
Feb 21, 2007
18.42
18.43
18.24
18.37
372,102
+0.00(+0.00%)
Feb 20, 2007
18.26
18.39
18.16
18.37
235,981
+0.08(+0.42%)
Feb 16, 2007
18.25
18.37
18.18
18.30
441,777
+0.07(+0.37%)
Feb 15, 2007
18.15
18.26
18.12
18.23
308,503
+0.04(+0.23%)
Feb 14, 2007
18.13
18.23
18.09
18.19
307,763
+0.14(+0.76%)
Feb 13, 2007
18.10
18.21
17.93
18.05
573,721
+0.05(+0.25%)
Feb 12, 2007
18.07
18.14
17.97
18.00
503,269
+0.10(+0.55%)
Feb 09, 2007
18.15
18.15
17.81
17.91
485,822
-0.25(-1.35%)
Feb 08, 2007
18.20
18.23
18.05
18.15
696,933
-0.05(-0.25%)
Feb 07, 2007
18.22
18.23
18.05
18.20
359,572
+0.05(+0.25%)
Feb 06, 2007
18.04
18.15
17.99
18.15
306,035
+0.06(+0.31%)
Feb 05, 2007
18.25
18.26
18.00
18.10
523,601
-0.16(-0.87%)
Feb 02, 2007
18.32
18.32
18.15
18.25
443,106
-0.07(-0.38%)
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
.