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 (%)
Apr 30, 2003
5.127
5.127
5.080
5.112
570,383
-0.01(-0.28%)
Apr 29, 2003
5.128
5.140
5.082
5.127
736,514
+0.00(+0.00%)
Apr 28, 2003
5.055
5.169
5.055
5.127
553,216
+0.07(+1.43%)
Apr 25, 2003
5.071
5.104
5.032
5.055
448,553
-0.02(-0.32%)
Apr 24, 2003
5.196
5.196
5.056
5.071
473,473
-0.13(-2.41%)
Apr 23, 2003
5.209
5.215
5.169
5.196
412,281
-0.01(-0.25%)
Apr 22, 2003
5.225
5.225
5.201
5.209
771,955
-0.04(-0.76%)
Apr 21, 2003
5.217
5.291
5.217
5.249
295,990
+0.03(+0.61%)
Apr 17, 2003
5.197
5.273
5.164
5.217
683,629
+0.02(+0.37%)
Apr 16, 2003
4.976
5.401
4.976
5.197
1,416,820
+0.43(+9.06%)
Apr 15, 2003
4.735
4.767
4.641
4.766
549,339
+0.03(+0.64%)
Apr 14, 2003
4.775
4.783
4.690
4.735
599,456
-0.04(-0.87%)
Apr 11, 2003
4.865
4.915
4.743
4.777
857,512
-0.11(-2.23%)
Apr 10, 2003
4.840
4.931
4.840
4.886
238,674
+0.04(+0.73%)
Apr 09, 2003
4.851
4.929
4.807
4.851
248,088
+0.00(+0.00%)
Apr 08, 2003
4.915
4.915
4.787
4.851
588,657
-0.06(-1.27%)
Apr 07, 2003
4.856
4.976
4.856
4.913
389,300
+0.09(+1.86%)
Apr 04, 2003
4.799
4.860
4.799
4.823
345,552
+0.01(+0.17%)
Apr 03, 2003
4.830
4.841
4.759
4.815
300,974
-0.01(-0.17%)
Apr 02, 2003
4.687
4.857
4.685
4.823
423,634
+0.14(+2.91%)
Apr 01, 2003
4.647
4.687
4.596
4.687
344,444
+0.03(+0.69%)
Mar 31, 2003
4.671
4.726
4.616
4.655
403,421
-0.03(-0.69%)
Mar 28, 2003
4.719
4.727
4.634
4.687
289,898
-0.03(-0.68%)
Mar 27, 2003
4.673
4.719
4.600
4.719
230,922
+0.03(+0.65%)
Mar 26, 2003
4.774
4.774
4.655
4.689
416,158
-0.09(-1.82%)
Mar 25, 2003
4.727
4.775
4.695
4.775
495,070
+0.04(+0.85%)
Mar 24, 2003
4.767
4.775
4.663
4.735
646,803
-0.06(-1.17%)
Mar 21, 2003
4.633
4.791
4.573
4.791
465,997
+0.17(+3.65%)
Mar 20, 2003
4.607
4.623
4.515
4.623
736,514
+0.00(+0.07%)
Mar 19, 2003
4.623
4.639
4.567
4.620
395,391
-0.00(-0.07%)
Mar 18, 2003
4.594
4.658
4.575
4.623
432,771
+0.03(+0.63%)
Mar 17, 2003
4.511
4.599
4.486
4.594
610,254
+0.07(+1.63%)
Mar 14, 2003
4.491
4.551
4.422
4.520
878,279
+0.03(+0.71%)
Mar 13, 2003
4.318
4.511
4.310
4.488
843,668
+0.19(+4.52%)
Mar 12, 2003
4.262
4.318
4.177
4.294
697,750
+0.02(+0.37%)
Mar 11, 2003
4.278
4.334
4.258
4.278
445,508
+0.00(+0.00%)
Mar 10, 2003
4.348
4.348
4.238
4.278
390,131
-0.09(-1.99%)
Mar 07, 2003
4.366
4.401
4.319
4.364
346,936
-0.02(-0.44%)
Mar 06, 2003
4.417
4.417
4.326
4.384
390,131
-0.04(-1.01%)
Mar 05, 2003
4.449
4.449
4.414
4.429
606,655
-0.03(-0.58%)
Mar 04, 2003
4.466
4.480
4.430
4.454
440,800
-0.01(-0.25%)
Mar 03, 2003
4.454
4.511
4.416
4.466
480,949
+0.02(+0.36%)
Feb 28, 2003
4.446
4.474
4.414
4.449
383,762
+0.00(+0.11%)
Feb 27, 2003
4.390
4.461
4.385
4.445
322,294
+0.05(+1.24%)
Feb 26, 2003
4.477
4.477
4.382
4.390
364,103
-0.09(-1.97%)
Feb 25, 2003
4.398
4.493
4.350
4.478
773,893
+0.06(+1.45%)
Feb 24, 2003
4.488
4.488
4.406
4.414
850,037
-0.07(-1.65%)
Feb 21, 2003
4.454
4.543
4.454
4.488
947,500
+0.03(+0.76%)
Feb 20, 2003
4.433
4.467
4.360
4.454
535,218
+0.02(+0.47%)
Feb 19, 2003
4.485
4.485
4.382
4.433
508,914
-0.05(-1.15%)
Feb 18, 2003
4.374
4.485
4.363
4.485
402,590
+0.11(+2.53%)
Feb 14, 2003
4.254
4.374
4.254
4.374
576,197
+0.11(+2.52%)
Feb 13, 2003
4.327
4.327
4.246
4.266
833,977
-0.06(-1.41%)
Feb 12, 2003
4.390
4.398
4.327
4.327
433,601
-0.07(-1.61%)
Feb 11, 2003
4.363
4.446
4.332
4.398
684,182
+0.04(+0.81%)
Feb 10, 2003
4.398
4.401
4.307
4.363
959,129
-0.04(-0.98%)
Feb 07, 2003
4.527
4.543
4.406
4.406
410,897
-0.11(-2.38%)
Feb 06, 2003
4.596
4.597
4.511
4.514
308,449
-0.08(-1.82%)
Feb 05, 2003
4.650
4.679
4.576
4.597
359,119
-0.05(-1.10%)
Feb 04, 2003
4.642
4.687
4.559
4.649
1,054,378
-0.01(-0.31%)
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
.