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
)
211.24
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2002
6.068
6.140
6.060
6.084
285,735
+0.01(+0.21%)
May 28, 2002
6.076
6.100
6.007
6.071
317,022
-0.00(-0.05%)
May 27, 2002
6.100
6.140
6.060
6.074
256,940
+0.00(+0.00%)
May 24, 2002
6.100
6.140
6.060
6.074
252,786
-0.02(-0.29%)
May 23, 2002
6.020
6.108
5.975
6.092
304,008
+0.08(+1.31%)
May 22, 2002
5.971
6.055
5.971
6.013
305,670
+0.05(+0.81%)
May 21, 2002
6.015
6.044
5.915
5.965
289,611
-0.05(-0.83%)
May 20, 2002
6.092
6.092
6.003
6.015
186,060
-0.06(-1.00%)
May 17, 2002
6.028
6.076
5.959
6.076
170,001
+0.06(+0.93%)
May 16, 2002
6.098
6.116
6.013
6.020
311,761
-0.08(-1.29%)
May 15, 2002
6.003
6.132
5.994
6.098
288,503
+0.09(+1.58%)
May 14, 2002
5.883
6.003
5.867
6.003
205,441
+0.11(+1.91%)
May 13, 2002
5.771
5.923
5.732
5.891
376,550
+0.12(+2.09%)
May 10, 2002
5.971
5.971
5.755
5.771
351,631
-0.20(-3.36%)
May 09, 2002
6.036
6.052
5.963
5.971
52,440,148
-0.00(-0.08%)
May 08, 2002
5.899
5.978
5.899
5.976
319,790
+0.09(+1.56%)
May 07, 2002
5.899
5.954
5.883
5.885
367,967
-0.03(-0.52%)
May 06, 2002
5.939
5.976
5.822
5.915
976,261
-0.02(-0.38%)
May 03, 2002
5.973
6.012
5.795
5.938
819,827
-0.03(-0.48%)
May 02, 2002
5.846
5.975
5.822
5.967
775,250
+0.13(+2.23%)
May 01, 2002
5.827
5.851
5.763
5.837
1,070,953
+0.06(+1.11%)
Apr 30, 2002
5.763
5.795
5.715
5.772
4,839,777
-0.08(-1.34%)
Apr 29, 2002
6.036
6.084
5.835
5.851
2,824,126
-0.23(-3.83%)
Apr 26, 2002
6.140
6.140
6.084
6.084
510,557
-0.07(-1.17%)
Apr 25, 2002
6.156
6.164
6.106
6.156
270,783
+0.01(+0.13%)
Apr 24, 2002
6.074
6.204
6.074
6.148
182,737
+0.05(+0.82%)
Apr 23, 2002
6.106
6.132
6.058
6.098
288,503
-0.01(-0.13%)
Apr 22, 2002
6.124
6.124
6.068
6.106
168,616
-0.04(-0.68%)
Apr 19, 2002
6.164
6.177
6.087
6.148
176,092
-0.02(-0.34%)
Apr 18, 2002
6.215
6.215
6.164
6.169
547,659
-0.04(-0.65%)
Apr 17, 2002
6.257
6.262
6.209
6.209
342,494
-0.04(-0.69%)
Apr 16, 2002
6.236
6.325
6.220
6.252
491,730
-0.01(-0.13%)
Apr 15, 2002
6.262
6.275
6.196
6.260
157,818
+0.00(+0.00%)
Apr 12, 2002
6.292
6.292
6.228
6.260
440,231
-0.02(-0.31%)
Apr 11, 2002
6.337
6.337
6.244
6.280
314,530
-0.08(-1.26%)
Apr 10, 2002
6.212
6.366
6.164
6.360
311,484
+0.06(+0.94%)
Apr 09, 2002
6.310
6.310
6.260
6.300
202,672
-0.01(-0.15%)
Apr 08, 2002
6.172
6.313
6.159
6.310
178,584
+0.11(+1.84%)
Apr 05, 2002
6.260
6.292
6.196
6.196
111,303
-0.04(-0.72%)
Apr 04, 2002
6.124
6.256
6.095
6.241
212,086
+0.11(+1.78%)
Apr 03, 2002
6.140
6.220
6.108
6.132
221,776
+0.00(+0.00%)
Apr 02, 2002
6.113
6.204
6.044
6.132
229,806
+0.01(+0.21%)
Apr 01, 2002
5.955
6.212
5.872
6.119
273,829
+0.18(+3.03%)
Mar 29, 2002
5.995
6.044
5.939
5.939
830,625
+0.00(+0.00%)
Mar 28, 2002
5.995
6.044
5.939
5.939
139,268
-0.04(-0.67%)
Mar 27, 2002
6.020
6.029
5.926
5.979
281,858
-0.03(-0.53%)
Mar 26, 2002
6.076
6.097
5.971
6.012
163,910
-0.08(-1.32%)
Mar 25, 2002
6.143
6.188
6.092
6.092
264,415
-0.05(-0.86%)
Mar 22, 2002
6.177
6.244
6.132
6.145
278,259
-0.05(-0.83%)
Mar 21, 2002
6.140
6.201
6.140
6.196
494,498
+0.05(+0.89%)
Mar 20, 2002
6.116
6.156
6.068
6.142
533,815
+0.01(+0.13%)
Mar 19, 2002
5.979
6.134
5.968
6.134
212,086
+0.17(+2.91%)
Mar 18, 2002
5.910
6.005
5.859
5.960
146,466
+0.06(+0.98%)
Mar 15, 2002
5.779
5.907
5.779
5.902
191,874
+0.01(+0.14%)
Mar 14, 2002
5.907
5.915
5.843
5.894
387,625
-0.01(-0.22%)
Mar 13, 2002
5.731
5.915
5.731
5.907
312,868
+0.19(+3.37%)
Mar 12, 2002
5.795
5.795
5.666
5.715
170,278
-0.09(-1.52%)
Mar 11, 2002
5.995
5.995
5.747
5.803
329,758
-0.22(-3.73%)
Mar 08, 2002
5.910
6.053
5.910
6.028
173,877
+0.12(+2.04%)
Mar 07, 2002
5.867
5.915
5.845
5.907
96,906
+0.04(+0.63%)
Mar 06, 2002
5.787
5.880
5.787
5.870
216,239
+0.09(+1.58%)
Mar 05, 2002
5.891
5.914
5.779
5.779
206,271
-0.10(-1.64%)
Mar 04, 2002
5.763
5.875
5.763
5.875
301,240
+0.11(+1.98%)
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
.