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
)
221.75
-0.40 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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
5.793
5.877
5.767
5.835
303,912
+0.05(+0.92%)
Jun 27, 2003
5.708
5.796
5.703
5.782
360,222
+0.08(+1.44%)
Jun 26, 2003
5.761
5.764
5.685
5.700
372,092
-0.06(-1.06%)
Jun 25, 2003
5.774
5.793
5.732
5.761
213,925
-0.01(-0.22%)
Jun 24, 2003
5.767
5.793
5.729
5.774
152,646
+0.01(+0.11%)
Jun 23, 2003
5.861
5.861
5.764
5.767
381,753
-0.10(-1.76%)
Jun 20, 2003
5.895
5.901
5.869
5.870
273,824
-0.01(-0.19%)
Jun 19, 2003
5.861
5.938
5.859
5.882
473,396
+0.02(+0.36%)
Jun 18, 2003
5.804
5.861
5.787
5.861
290,386
+0.04(+0.69%)
Jun 17, 2003
5.813
5.832
5.764
5.821
351,665
+0.02(+0.42%)
Jun 16, 2003
5.697
5.804
5.697
5.796
288,454
+0.10(+1.75%)
Jun 13, 2003
5.763
5.772
5.679
5.697
245,117
-0.07(-1.15%)
Jun 12, 2003
5.692
5.766
5.668
5.763
329,859
+0.09(+1.50%)
Jun 11, 2003
5.619
5.677
5.603
5.677
390,310
+0.05(+0.97%)
Jun 10, 2003
5.603
5.623
5.565
5.623
144,641
+0.03(+0.52%)
Jun 09, 2003
5.674
5.684
5.590
5.594
166,171
-0.09(-1.53%)
Jun 06, 2003
5.732
5.821
5.680
5.680
399,695
-0.06(-1.09%)
Jun 05, 2003
5.623
5.756
5.587
5.743
314,125
+0.11(+1.91%)
Jun 04, 2003
5.523
5.635
5.515
5.635
415,981
+0.12(+2.19%)
Jun 03, 2003
5.482
5.526
5.482
5.515
465,391
+0.00(+0.06%)
Jun 02, 2003
5.563
5.632
5.507
5.511
316,609
-0.04(-0.75%)
May 30, 2003
5.418
5.598
5.418
5.553
487,198
+0.15(+2.77%)
May 29, 2003
5.354
5.404
5.339
5.404
467,047
+0.04(+0.78%)
May 28, 2003
5.289
5.421
5.289
5.362
379,269
+0.06(+1.15%)
May 27, 2003
5.193
5.300
5.188
5.300
176,937
+0.08(+1.54%)
May 23, 2003
5.197
5.257
5.177
5.220
132,495
+0.03(+0.53%)
May 22, 2003
5.152
5.207
5.136
5.193
168,932
+0.02(+0.47%)
May 21, 2003
5.193
5.193
5.135
5.168
246,773
-0.04(-0.83%)
May 20, 2003
5.189
5.215
5.144
5.212
403,560
+0.03(+0.53%)
May 19, 2003
5.217
5.233
5.164
5.185
204,540
-0.04(-0.77%)
May 16, 2003
5.329
5.338
5.225
5.225
262,231
-0.10(-1.96%)
May 15, 2003
5.329
5.362
5.317
5.329
397,763
-0.01(-0.27%)
May 14, 2003
5.402
5.407
5.281
5.344
307,500
-0.05(-0.93%)
May 13, 2003
5.426
5.426
5.349
5.394
212,821
-0.06(-1.18%)
May 12, 2003
5.397
5.466
5.362
5.458
175,280
+0.05(+1.01%)
May 09, 2003
5.317
5.424
5.317
5.404
204,540
+0.09(+1.64%)
May 08, 2003
5.338
5.378
5.281
5.317
227,727
-0.03(-0.63%)
May 07, 2003
5.434
5.434
5.338
5.350
345,869
-0.09(-1.72%)
May 06, 2003
5.313
5.444
5.294
5.444
476,156
+0.14(+2.64%)
May 05, 2003
5.313
5.338
5.234
5.304
441,928
-0.01(-0.18%)
May 02, 2003
5.109
5.346
5.109
5.313
1,039,816
+0.20(+3.97%)
May 01, 2003
5.128
5.128
5.032
5.111
292,042
-0.02(-0.34%)
Apr 30, 2003
5.143
5.143
5.096
5.128
568,627
-0.01(-0.28%)
Apr 29, 2003
5.144
5.156
5.098
5.143
734,247
+0.00(+0.00%)
Apr 28, 2003
5.070
5.185
5.070
5.143
551,513
+0.07(+1.43%)
Apr 25, 2003
5.086
5.120
5.048
5.070
447,173
-0.02(-0.32%)
Apr 24, 2003
5.212
5.212
5.072
5.086
472,016
-0.13(-2.41%)
Apr 23, 2003
5.225
5.231
5.185
5.212
411,013
-0.01(-0.25%)
Apr 22, 2003
5.241
5.241
5.217
5.225
769,579
-0.04(-0.76%)
Apr 21, 2003
5.233
5.307
5.233
5.265
295,079
+0.03(+0.61%)
Apr 17, 2003
5.214
5.289
5.180
5.233
681,525
+0.02(+0.37%)
Apr 16, 2003
4.991
5.418
4.991
5.214
1,412,460
+0.43(+9.06%)
Apr 15, 2003
4.750
4.782
4.655
4.780
547,649
+0.03(+0.64%)
Apr 14, 2003
4.790
4.798
4.705
4.750
597,611
-0.04(-0.87%)
Apr 11, 2003
4.880
4.930
4.758
4.792
854,873
-0.11(-2.23%)
Apr 10, 2003
4.854
4.946
4.854
4.901
237,940
+0.04(+0.73%)
Apr 09, 2003
4.866
4.945
4.822
4.866
247,325
+0.00(+0.00%)
Apr 08, 2003
4.930
4.930
4.801
4.866
586,846
-0.06(-1.27%)
Apr 07, 2003
4.871
4.991
4.871
4.929
388,102
+0.09(+1.86%)
Apr 04, 2003
4.814
4.875
4.814
4.838
344,489
+0.01(+0.17%)
Apr 03, 2003
4.845
4.856
4.774
4.830
300,047
-0.01(-0.17%)
Apr 02, 2003
4.702
4.872
4.700
4.838
422,330
+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
.