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 (%)
Jul 31, 2002
5.087
5.137
5.000
5.000
228,145
-0.09(-1.73%)
Jul 30, 2002
5.217
5.217
4.931
5.089
426,110
-0.14(-2.76%)
Jul 29, 2002
4.898
5.233
4.898
5.233
334,465
+0.35(+7.20%)
Jul 26, 2002
4.904
4.912
4.767
4.881
211,255
-0.01(-0.16%)
Jul 25, 2002
4.727
4.976
4.715
4.889
501,143
+0.16(+3.43%)
Jul 24, 2002
4.462
4.735
4.371
4.727
433,863
+0.25(+5.67%)
Jul 23, 2002
4.694
4.694
4.384
4.474
353,569
-0.22(-4.68%)
Jul 22, 2002
4.739
4.808
4.543
4.694
489,515
-0.04(-0.95%)
Jul 19, 2002
4.800
4.880
4.711
4.739
790,478
+0.09(+1.97%)
Jul 17, 2002
4.560
4.792
4.538
4.647
388,455
-0.18(-3.79%)
Jul 12, 2002
4.896
4.912
4.784
4.830
207,656
-0.06(-1.25%)
Jul 11, 2002
5.000
5.000
4.824
4.891
285,181
-0.11(-2.21%)
Jul 10, 2002
5.121
5.121
4.992
5.002
158,926
-0.10(-2.04%)
Jul 09, 2002
5.159
5.159
5.106
5.106
164,463
-0.05(-1.03%)
Jul 08, 2002
5.162
5.162
5.159
5.159
662,562
-0.01(-0.12%)
Jul 05, 2002
5.085
5.201
5.084
5.166
209,871
+0.09(+1.67%)
Jul 04, 2002
5.114
5.166
5.011
5.081
489,515
+0.00(+0.00%)
Jul 03, 2002
5.114
5.166
5.011
5.081
489,515
-0.03(-0.66%)
Jul 02, 2002
5.291
5.291
5.113
5.114
256,386
-0.18(-3.34%)
Jul 01, 2002
5.374
5.377
5.289
5.291
286,842
-0.09(-1.61%)
Jun 28, 2002
5.353
5.402
5.313
5.377
768,328
+0.02(+0.45%)
Jun 27, 2002
5.402
5.402
5.296
5.353
463,212
-0.01(-0.15%)
Jun 26, 2002
5.297
5.361
5.081
5.361
680,559
+0.03(+0.57%)
Jun 25, 2002
5.562
5.617
5.331
5.331
320,621
-0.17(-3.18%)
Jun 21, 2002
5.506
5.557
5.496
5.506
1,466,330
+0.04(+0.73%)
Jun 20, 2002
5.538
5.618
5.459
5.466
292,933
-0.03(-0.58%)
Jun 19, 2002
5.495
5.602
5.477
5.498
449,091
+0.00(+0.00%)
Jun 18, 2002
5.426
5.522
5.413
5.498
316,745
+0.07(+1.33%)
Jun 17, 2002
5.381
5.450
5.329
5.426
531,600
+0.05(+0.90%)
Jun 14, 2002
5.321
5.434
5.257
5.377
456,290
-0.16(-2.90%)
Jun 12, 2002
5.543
5.586
5.410
5.538
340,833
-0.04(-0.81%)
Jun 11, 2002
5.755
5.755
5.578
5.583
281,305
-0.18(-3.15%)
Jun 10, 2002
5.803
5.816
5.760
5.764
138,714
-0.03(-0.53%)
Jun 07, 2002
5.682
5.803
5.654
5.795
172,770
+0.10(+1.69%)
Jun 06, 2002
5.883
5.886
5.699
5.699
116,564
-0.19(-3.27%)
Jun 05, 2002
5.891
5.915
5.875
5.891
144,528
-0.19(-3.17%)
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%)
Mar 01, 2002
5.771
5.777
5.750
5.761
183,014
+0.01(+0.25%)
Feb 28, 2002
5.792
5.793
5.731
5.747
86,108
-0.05(-0.89%)
Feb 27, 2002
5.780
5.835
5.774
5.798
112,965
+0.02(+0.30%)
Feb 26, 2002
5.824
5.851
5.763
5.780
153,665
-0.04(-0.63%)
Feb 25, 2002
5.835
5.859
5.801
5.817
70,049
-0.04(-0.71%)
Feb 22, 2002
5.731
5.859
5.729
5.859
201,841
+0.12(+2.10%)
Feb 21, 2002
5.811
5.859
5.731
5.739
121,548
-0.07(-1.24%)
Feb 20, 2002
5.822
5.822
5.753
5.811
411,436
-0.01(-0.11%)
Feb 19, 2002
5.931
5.931
5.803
5.817
113,518
-0.11(-1.79%)
Feb 18, 2002
5.867
5.936
5.835
5.923
166,678
+0.00(+0.00%)
Feb 15, 2002
5.867
5.936
5.835
5.923
166,678
+0.06(+0.96%)
Feb 14, 2002
5.891
5.931
5.843
5.867
156,988
-0.02(-0.41%)
Feb 13, 2002
5.734
5.891
5.723
5.891
168,616
+0.15(+2.63%)
Feb 12, 2002
5.808
5.808
5.699
5.740
148,128
-0.07(-1.16%)
Feb 11, 2002
5.562
5.812
5.562
5.808
240,327
+0.22(+3.97%)
Feb 08, 2002
5.377
5.586
5.337
5.586
112,134
+0.19(+3.57%)
Feb 07, 2002
5.554
5.554
5.394
5.394
79,463
-0.15(-2.67%)
Feb 06, 2002
5.554
5.567
5.435
5.541
162,802
-0.02(-0.38%)
Feb 05, 2002
5.549
5.588
5.514
5.562
148,681
+0.00(+0.09%)
Feb 04, 2002
5.551
5.594
5.549
5.557
153,388
+0.01(+0.26%)
Feb 01, 2002
5.458
5.559
5.434
5.543
169,724
+0.09(+1.56%)
Jan 31, 2002
5.479
5.482
5.443
5.458
332,250
-0.02(-0.38%)
Jan 30, 2002
5.490
5.496
5.450
5.479
176,092
-0.02(-0.38%)
Jan 29, 2002
5.477
5.503
5.448
5.499
197,965
+0.03(+0.47%)
Jan 28, 2002
5.474
5.499
5.461
5.474
235,066
+0.00(+0.06%)
Jan 25, 2002
5.442
5.471
5.426
5.471
242,819
+0.03(+0.56%)
Jan 24, 2002
5.448
5.453
5.394
5.440
146,743
-0.02(-0.32%)
Jan 23, 2002
5.369
5.458
5.369
5.458
121,271
+0.10(+1.80%)
Jan 22, 2002
5.432
5.480
5.361
5.361
178,584
-0.06(-1.18%)
Jan 21, 2002
5.458
5.488
5.422
5.426
188,828
+0.00(+0.00%)
Jan 18, 2002
5.458
5.488
5.422
5.426
187,998
-0.05(-0.88%)
Jan 17, 2002
5.426
5.474
5.350
5.474
148,128
+0.06(+1.19%)
Jan 16, 2002
5.482
5.482
5.394
5.410
434,693
-0.04(-0.74%)
Jan 15, 2002
5.516
5.516
5.361
5.450
172,216
-0.06(-1.16%)
Jan 14, 2002
5.618
5.618
5.514
5.514
168,893
-0.10(-1.86%)
Jan 11, 2002
5.560
5.674
5.560
5.618
85,554
+0.03(+0.57%)
Jan 10, 2002
5.642
5.652
5.586
5.586
114,903
+0.05(+0.87%)
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
.