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 (%)
Jun 30, 2003
5.776
5.859
5.750
5.817
304,839
+0.05(+0.92%)
Jun 27, 2003
5.690
5.779
5.686
5.764
361,322
+0.08(+1.44%)
Jun 26, 2003
5.743
5.747
5.668
5.682
373,227
-0.06(-1.06%)
Jun 25, 2003
5.756
5.776
5.715
5.743
214,578
-0.01(-0.22%)
Jun 24, 2003
5.750
5.776
5.711
5.756
153,111
+0.01(+0.11%)
Jun 23, 2003
5.843
5.843
5.747
5.750
382,918
-0.10(-1.76%)
Jun 20, 2003
5.877
5.883
5.851
5.853
274,660
-0.01(-0.19%)
Jun 19, 2003
5.843
5.920
5.841
5.864
474,840
+0.02(+0.36%)
Jun 18, 2003
5.787
5.843
5.769
5.843
291,272
+0.04(+0.69%)
Jun 17, 2003
5.795
5.814
5.747
5.803
352,738
+0.02(+0.42%)
Jun 16, 2003
5.679
5.787
5.679
5.779
289,334
+0.10(+1.75%)
Jun 13, 2003
5.745
5.755
5.662
5.679
245,865
-0.07(-1.15%)
Jun 12, 2003
5.674
5.748
5.650
5.745
330,865
+0.09(+1.50%)
Jun 11, 2003
5.602
5.660
5.586
5.660
391,501
+0.05(+0.97%)
Jun 10, 2003
5.586
5.605
5.548
5.605
145,082
+0.03(+0.52%)
Jun 09, 2003
5.657
5.666
5.573
5.577
166,678
-0.09(-1.53%)
Jun 06, 2003
5.715
5.803
5.663
5.663
400,915
-0.06(-1.09%)
Jun 05, 2003
5.605
5.739
5.570
5.726
315,083
+0.11(+1.91%)
Jun 04, 2003
5.506
5.618
5.498
5.618
417,250
+0.12(+2.19%)
Jun 03, 2003
5.466
5.509
5.466
5.498
466,811
+0.00(+0.06%)
Jun 02, 2003
5.546
5.615
5.490
5.495
317,575
-0.04(-0.75%)
May 30, 2003
5.402
5.581
5.402
5.536
488,684
+0.15(+2.77%)
May 29, 2003
5.337
5.387
5.323
5.387
468,472
+0.04(+0.78%)
May 28, 2003
5.273
5.405
5.273
5.345
380,426
+0.06(+1.15%)
May 27, 2003
5.177
5.284
5.172
5.284
177,476
+0.08(+1.54%)
May 23, 2003
5.182
5.241
5.161
5.204
132,900
+0.03(+0.53%)
May 22, 2003
5.137
5.191
5.121
5.177
169,447
+0.02(+0.47%)
May 21, 2003
5.177
5.177
5.119
5.153
247,526
-0.04(-0.83%)
May 20, 2003
5.174
5.199
5.129
5.196
404,791
+0.03(+0.53%)
May 19, 2003
5.201
5.217
5.148
5.169
205,164
-0.04(-0.77%)
May 16, 2003
5.313
5.321
5.209
5.209
263,031
-0.10(-1.96%)
May 15, 2003
5.313
5.345
5.300
5.313
398,977
-0.01(-0.27%)
May 14, 2003
5.386
5.390
5.265
5.328
308,438
-0.05(-0.93%)
May 13, 2003
5.410
5.410
5.333
5.377
213,470
-0.06(-1.18%)
May 12, 2003
5.381
5.450
5.345
5.442
175,815
+0.05(+1.01%)
May 09, 2003
5.300
5.408
5.300
5.387
205,164
+0.09(+1.64%)
May 08, 2003
5.321
5.361
5.265
5.300
228,421
-0.03(-0.63%)
May 07, 2003
5.418
5.418
5.321
5.334
346,924
-0.09(-1.72%)
May 06, 2003
5.297
5.427
5.278
5.427
477,609
+0.14(+2.64%)
May 05, 2003
5.297
5.321
5.219
5.288
443,277
-0.01(-0.18%)
May 02, 2003
5.093
5.329
5.093
5.297
1,042,988
+0.20(+3.97%)
May 01, 2003
5.113
5.113
5.016
5.095
292,933
-0.02(-0.34%)
Apr 30, 2003
5.127
5.127
5.081
5.113
570,362
-0.01(-0.28%)
Apr 29, 2003
5.129
5.140
5.082
5.127
736,487
+0.00(+0.00%)
Apr 28, 2003
5.055
5.169
5.055
5.127
553,196
+0.07(+1.43%)
Apr 25, 2003
5.071
5.105
5.032
5.055
448,537
-0.02(-0.32%)
Apr 24, 2003
5.196
5.196
5.056
5.071
473,456
-0.13(-2.41%)
Apr 23, 2003
5.209
5.215
5.169
5.196
412,267
-0.01(-0.25%)
Apr 22, 2003
5.225
5.225
5.201
5.209
771,927
-0.04(-0.76%)
Apr 21, 2003
5.217
5.291
5.217
5.249
295,979
+0.03(+0.61%)
Apr 17, 2003
5.198
5.273
5.164
5.217
683,604
+0.02(+0.37%)
Apr 16, 2003
4.976
5.402
4.976
5.198
1,416,770
+0.43(+9.06%)
Apr 15, 2003
4.735
4.767
4.641
4.766
549,320
+0.03(+0.64%)
Apr 14, 2003
4.776
4.784
4.690
4.735
599,434
-0.04(-0.87%)
Apr 11, 2003
4.865
4.915
4.743
4.777
857,482
-0.11(-2.23%)
Apr 10, 2003
4.840
4.931
4.840
4.886
238,666
+0.04(+0.73%)
Apr 09, 2003
4.851
4.930
4.808
4.851
248,080
+0.00(+0.00%)
Apr 08, 2003
4.915
4.915
4.787
4.851
588,636
-0.06(-1.27%)
Apr 07, 2003
4.856
4.976
4.856
4.914
389,286
+0.09(+1.86%)
Apr 04, 2003
4.800
4.861
4.800
4.824
345,540
+0.01(+0.17%)
Apr 03, 2003
4.830
4.841
4.759
4.816
300,963
-0.01(-0.17%)
Apr 02, 2003
4.687
4.857
4.686
4.824
423,618
+0.14(+2.91%)
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
.