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
)
219.79
-2.54 (-1.14%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 28, 2004
7.569
7.681
7.562
7.657
325,051
+0.05(+0.63%)
May 27, 2004
7.496
7.623
7.496
7.609
269,676
+0.13(+1.67%)
May 26, 2004
7.641
7.641
7.431
7.484
348,308
-0.18(-2.37%)
May 25, 2004
7.320
7.675
7.320
7.665
577,838
+0.35(+4.71%)
May 24, 2004
7.223
7.320
7.222
7.320
491,176
+0.10(+1.33%)
May 21, 2004
7.207
7.223
7.158
7.223
189,936
+0.04(+0.60%)
May 20, 2004
7.111
7.220
7.071
7.180
170,831
+0.07(+0.97%)
May 19, 2004
7.183
7.336
7.087
7.111
303,178
-0.03(-0.45%)
May 18, 2004
7.124
7.167
7.116
7.143
377,380
+0.04(+0.59%)
May 17, 2004
7.288
7.288
7.079
7.101
264,415
-0.21(-2.90%)
May 14, 2004
7.288
7.445
7.220
7.313
372,950
+0.01(+0.13%)
May 13, 2004
7.365
7.398
7.256
7.304
219,285
-0.06(-0.83%)
May 12, 2004
7.272
7.387
7.103
7.365
278,259
+0.08(+1.06%)
May 11, 2004
7.264
7.336
7.215
7.288
263,308
+0.06(+0.78%)
May 10, 2004
7.288
7.368
7.175
7.231
438,570
-0.06(-0.86%)
May 07, 2004
7.530
7.569
7.292
7.294
409,221
-0.24(-3.13%)
May 06, 2004
7.570
7.593
7.528
7.530
492,837
-0.04(-0.51%)
May 05, 2004
7.630
7.630
7.553
7.569
472,902
-0.07(-0.90%)
May 04, 2004
7.663
7.679
7.594
7.638
416,697
-0.01(-0.17%)
May 03, 2004
7.597
7.673
7.569
7.650
476,778
+0.07(+0.87%)
Apr 30, 2004
7.556
7.659
7.525
7.585
707,139
+0.03(+0.40%)
Apr 29, 2004
7.594
7.649
7.554
7.554
568,978
-0.03(-0.44%)
Apr 28, 2004
7.638
7.638
7.540
7.588
589,744
-0.05(-0.65%)
Apr 27, 2004
7.737
7.744
7.638
7.638
425,833
-0.10(-1.29%)
Apr 26, 2004
7.659
7.801
7.659
7.737
879,909
+0.08(+1.05%)
Apr 23, 2004
7.537
7.679
7.520
7.657
881,016
+0.14(+1.81%)
Apr 22, 2004
7.223
7.545
7.209
7.520
684,989
+0.34(+4.67%)
Apr 21, 2004
7.095
7.207
7.071
7.185
367,136
+0.09(+1.22%)
Apr 20, 2004
7.085
7.175
7.079
7.098
419,465
+0.03(+0.36%)
Apr 19, 2004
7.040
7.101
6.986
7.073
220,392
+0.03(+0.46%)
Apr 16, 2004
6.951
7.071
6.944
7.040
249,741
+0.11(+1.57%)
Apr 15, 2004
6.890
6.963
6.886
6.931
281,858
+0.06(+0.89%)
Apr 14, 2004
6.878
6.975
6.835
6.870
244,203
-0.00(-0.05%)
Apr 13, 2004
7.103
7.103
6.853
6.874
302,901
-0.24(-3.43%)
Apr 12, 2004
7.031
7.119
7.028
7.118
125,701
+0.09(+1.35%)
Apr 08, 2004
7.113
7.119
7.023
7.023
221,776
-0.07(-1.04%)
Apr 07, 2004
7.063
7.126
6.991
7.097
257,770
+0.01(+0.14%)
Apr 06, 2004
7.079
7.145
7.061
7.087
281,582
-0.05(-0.67%)
Apr 05, 2004
7.129
7.159
7.082
7.135
359,107
+0.00(+0.07%)
Apr 02, 2004
7.063
7.158
7.063
7.130
677,790
+0.08(+1.07%)
Apr 01, 2004
6.979
7.079
6.943
7.055
374,612
+0.08(+1.08%)
Mar 31, 2004
6.927
7.008
6.899
6.979
449,645
+0.05(+0.74%)
Mar 30, 2004
6.862
6.954
6.861
6.928
380,149
+0.03(+0.37%)
Mar 29, 2004
6.822
6.902
6.822
6.902
373,781
+0.10(+1.41%)
Mar 26, 2004
6.768
6.827
6.756
6.806
360,768
+0.05(+0.69%)
Mar 25, 2004
6.670
6.824
6.670
6.760
417,804
+0.09(+1.35%)
Mar 24, 2004
6.646
6.691
6.644
6.670
960,479
+0.02(+0.36%)
Mar 23, 2004
6.739
6.739
6.593
6.646
544,059
+0.06(+0.98%)
Mar 22, 2004
6.581
6.585
6.517
6.581
447,153
+0.00(+0.00%)
Mar 19, 2004
6.599
6.612
6.541
6.581
724,305
-0.02(-0.27%)
Mar 18, 2004
6.532
6.630
6.432
6.599
620,200
+0.08(+1.23%)
Mar 17, 2004
6.487
6.556
6.487
6.519
527,447
+0.04(+0.64%)
Mar 16, 2004
6.501
6.548
6.461
6.477
849,452
+0.06(+1.00%)
Mar 15, 2004
6.461
6.467
6.397
6.413
542,121
-0.04(-0.62%)
Mar 12, 2004
6.461
6.469
6.387
6.453
618,539
-0.00(-0.02%)
Mar 11, 2004
6.589
6.589
6.453
6.455
209,871
-0.15(-2.28%)
Mar 10, 2004
6.739
6.755
6.591
6.605
350,523
-0.14(-2.02%)
Mar 09, 2004
6.790
6.790
6.673
6.742
218,731
-0.05(-0.69%)
Mar 08, 2004
6.902
6.933
6.788
6.788
220,946
-0.12(-1.77%)
Mar 05, 2004
6.886
6.931
6.867
6.910
179,968
+0.01(+0.12%)
Mar 04, 2004
6.894
6.902
6.848
6.902
135,945
+0.00(+0.07%)
Mar 03, 2004
6.878
6.902
6.790
6.898
219,285
+0.01(+0.16%)
Mar 02, 2004
6.896
6.909
6.872
6.886
423,342
-0.01(-0.09%)
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
.