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 (%)
Jan 31, 2005
13.71
13.94
13.65
13.92
294,051
+0.35(+2.61%)
Jan 28, 2005
13.72
13.77
13.44
13.57
374,533
-0.14(-1.03%)
Jan 27, 2005
13.76
13.81
13.53
13.71
566,322
-0.09(-0.68%)
Jan 26, 2005
13.58
13.81
13.58
13.80
773,247
+0.19(+1.38%)
Jan 25, 2005
13.71
13.93
13.59
13.62
444,123
+0.05(+0.37%)
Jan 24, 2005
13.54
13.75
13.44
13.57
656,402
+0.02(+0.16%)
Jan 21, 2005
13.87
13.92
13.42
13.54
1,100,341
-0.33(-2.34%)
Jan 20, 2005
13.72
13.87
13.42
13.87
983,311
+0.14(+1.03%)
Jan 19, 2005
13.64
13.88
13.62
13.73
575,551
+0.00(+0.00%)
Jan 18, 2005
13.79
13.82
13.49
13.73
540,479
-0.05(-0.39%)
Jan 14, 2005
13.54
13.80
13.52
13.78
560,046
+0.23(+1.68%)
Jan 13, 2005
13.38
13.60
13.29
13.55
366,595
+0.18(+1.35%)
Jan 12, 2005
13.43
13.45
13.18
13.37
240,889
-0.09(-0.67%)
Jan 11, 2005
13.50
13.56
13.35
13.46
254,365
-0.03(-0.19%)
Jan 10, 2005
13.44
13.71
13.42
13.49
282,976
+0.01(+0.11%)
Jan 07, 2005
13.72
13.76
13.44
13.47
349,613
-0.21(-1.56%)
Jan 06, 2005
13.69
13.85
13.64
13.69
313,064
+0.04(+0.26%)
Jan 05, 2005
13.90
13.99
13.64
13.65
336,507
-0.30(-2.15%)
Jan 04, 2005
14.31
14.39
13.85
13.95
334,661
-0.27(-1.90%)
Jan 03, 2005
14.60
14.72
14.17
14.22
300,881
-0.40(-2.77%)
Dec 31, 2004
14.54
14.74
14.50
14.63
282,238
+0.09(+0.62%)
Dec 30, 2004
14.53
14.64
14.49
14.54
208,586
-0.05(-0.35%)
Dec 29, 2004
14.63
14.66
14.49
14.59
270,239
-0.06(-0.39%)
Dec 28, 2004
14.47
14.68
14.47
14.64
291,467
+0.17(+1.15%)
Dec 27, 2004
14.70
14.70
14.42
14.48
510,391
-0.14(-0.99%)
Dec 23, 2004
14.63
14.69
14.58
14.62
443,569
+0.00(+0.00%)
Dec 22, 2004
14.70
14.74
14.59
14.62
615,238
-0.04(-0.27%)
Dec 21, 2004
14.73
14.73
14.55
14.66
486,763
+0.02(+0.15%)
Dec 20, 2004
14.54
14.77
14.54
14.64
245,873
+0.03(+0.22%)
Dec 17, 2004
14.45
14.61
14.44
14.61
420,865
+0.18(+1.25%)
Dec 16, 2004
14.56
14.63
14.29
14.43
291,836
-0.22(-1.48%)
Dec 15, 2004
14.50
14.64
14.45
14.64
331,339
+0.15(+1.02%)
Dec 14, 2004
14.54
14.54
14.29
14.50
680,398
-0.05(-0.32%)
Dec 13, 2004
14.48
14.57
14.42
14.54
741,128
+0.07(+0.47%)
Dec 10, 2004
14.54
14.55
14.44
14.48
401,298
-0.10(-0.67%)
Dec 09, 2004
14.45
14.63
14.37
14.57
429,725
+0.10(+0.70%)
Dec 08, 2004
14.39
14.52
14.39
14.47
297,559
+0.08(+0.55%)
Dec 07, 2004
14.48
14.52
14.34
14.39
383,024
-0.07(-0.50%)
Dec 06, 2004
14.70
14.70
14.44
14.46
267,470
-0.23(-1.60%)
Dec 03, 2004
14.72
14.79
14.67
14.70
262,487
+0.00(+0.02%)
Dec 02, 2004
14.50
14.74
14.43
14.70
328,939
+0.21(+1.42%)
Dec 01, 2004
14.52
14.61
14.41
14.49
763,279
+0.04(+0.30%)
Nov 30, 2004
14.54
14.60
14.41
14.45
481,595
-0.18(-1.26%)
Nov 29, 2004
14.59
14.72
14.27
14.63
297,005
+0.09(+0.60%)
Nov 26, 2004
14.62
14.62
14.54
14.54
42,455
-0.08(-0.52%)
Nov 24, 2004
14.46
14.62
14.46
14.62
274,300
+0.17(+1.20%)
Nov 23, 2004
14.53
14.66
14.31
14.45
362,534
-0.08(-0.55%)
Nov 22, 2004
14.28
14.55
14.23
14.53
721,377
+0.24(+1.69%)
Nov 19, 2004
14.25
14.36
14.20
14.28
601,209
+0.02(+0.15%)
Nov 18, 2004
13.83
14.27
13.83
14.26
1,426,511
+0.44(+3.16%)
Nov 17, 2004
13.75
14.11
13.75
13.83
493,962
+0.10(+0.76%)
Nov 16, 2004
13.80
13.94
13.69
13.72
314,541
-0.24(-1.71%)
Nov 15, 2004
14.26
14.26
13.89
13.96
377,671
-0.36(-2.52%)
Nov 12, 2004
14.18
14.32
14.08
14.32
219,846
+0.16(+1.12%)
Nov 11, 2004
14.09
14.26
14.02
14.16
209,694
+0.07(+0.49%)
Nov 10, 2004
14.01
14.22
13.98
14.09
198,988
+0.05(+0.39%)
Nov 09, 2004
13.89
14.04
13.84
14.04
164,654
+0.09(+0.62%)
Nov 08, 2004
13.93
14.17
13.83
13.95
254,918
+0.00(+0.00%)
Nov 05, 2004
13.86
14.18
13.79
13.95
307,342
+0.11(+0.81%)
Nov 04, 2004
13.36
13.86
13.36
13.84
436,740
+0.39(+2.90%)
Nov 03, 2004
13.31
13.68
13.31
13.45
539,002
+0.23(+1.78%)
Nov 02, 2004
13.33
13.57
13.13
13.21
425,849
-0.18(-1.37%)
Nov 01, 2004
13.33
13.44
13.19
13.40
412,004
+0.07(+0.54%)
Oct 29, 2004
13.33
13.38
13.20
13.33
328,385
-0.01(-0.05%)
Oct 28, 2004
13.27
13.40
13.16
13.33
397,237
-0.11(-0.81%)
Oct 27, 2004
13.06
13.47
13.02
13.44
403,329
+0.36(+2.76%)
Oct 26, 2004
12.82
13.13
12.74
13.08
580,720
+0.00(+0.00%)
Oct 25, 2004
12.93
13.29
12.89
13.08
461,659
+0.17(+1.34%)
Oct 22, 2004
13.30
13.64
12.91
12.91
769,555
-0.39(-2.91%)
Oct 21, 2004
12.77
13.34
12.52
13.29
638,312
+0.58(+4.57%)
Oct 20, 2004
12.69
12.76
12.60
12.71
408,313
+0.00(+0.00%)
Oct 19, 2004
12.60
12.91
12.58
12.71
403,144
+0.14(+1.15%)
Oct 18, 2004
12.61
12.69
12.38
12.57
506,699
-0.11(-0.85%)
Oct 15, 2004
12.27
12.69
12.27
12.68
557,277
+0.42(+3.39%)
Oct 14, 2004
12.46
12.47
12.26
12.26
251,411
-0.16(-1.28%)
Oct 13, 2004
12.64
12.66
12.42
12.42
337,430
-0.22(-1.77%)
Oct 12, 2004
12.59
12.71
12.44
12.64
394,099
+0.02(+0.17%)
Oct 11, 2004
12.46
12.62
12.38
12.62
416,435
+0.21(+1.69%)
Oct 08, 2004
12.51
12.57
12.41
12.41
612,654
-0.14(-1.12%)
Oct 07, 2004
12.79
12.86
12.54
12.55
318,602
-0.30(-2.33%)
Oct 06, 2004
12.66
12.86
12.64
12.85
445,231
+0.20(+1.57%)
Oct 05, 2004
12.77
12.87
12.62
12.66
268,578
-0.23(-1.77%)
Oct 04, 2004
12.83
13.04
12.83
12.88
330,969
+0.11(+0.85%)
Oct 01, 2004
12.36
12.80
12.34
12.77
338,538
+0.51(+4.15%)
Sep 30, 2004
12.29
12.50
12.26
12.27
472,735
-0.27(-2.13%)
Sep 29, 2004
12.38
12.53
12.34
12.53
332,815
+0.18(+1.46%)
Sep 28, 2004
12.21
12.36
12.12
12.35
369,180
+0.20(+1.63%)
Sep 27, 2004
12.21
12.24
12.07
12.15
389,484
-0.07(-0.59%)
Sep 24, 2004
12.28
12.38
12.22
12.23
380,255
-0.01(-0.06%)
Sep 23, 2004
12.28
12.33
12.17
12.23
262,302
-0.01(-0.09%)
Sep 22, 2004
12.31
12.40
12.12
12.24
747,220
-0.43(-3.36%)
Sep 21, 2004
12.35
12.73
12.35
12.67
353,305
+0.43(+3.48%)
Sep 20, 2004
12.51
12.51
12.23
12.24
387,454
-0.28(-2.22%)
Sep 17, 2004
12.91
12.91
12.36
12.52
594,379
-0.24(-1.90%)
Sep 16, 2004
12.28
12.76
12.28
12.76
547,124
+0.48(+3.91%)
Sep 15, 2004
12.07
12.39
12.07
12.28
700,703
+0.22(+1.83%)
Sep 14, 2004
12.09
12.23
11.96
12.06
303,466
-0.03(-0.27%)
Sep 13, 2004
11.86
12.13
11.86
12.10
293,498
+0.20(+1.67%)
Sep 10, 2004
11.80
11.93
11.72
11.90
187,912
+0.10(+0.86%)
Sep 09, 2004
11.68
11.88
11.68
11.80
328,016
+0.15(+1.27%)
Sep 08, 2004
11.77
11.77
11.59
11.65
205,264
-0.12(-1.04%)
Sep 07, 2004
11.59
11.81
11.59
11.77
277,438
+0.23(+1.97%)
Sep 03, 2004
11.58
11.64
11.45
11.54
158,378
-0.03(-0.25%)
Sep 02, 2004
11.24
11.57
11.23
11.57
228,891
+0.30(+2.69%)
Sep 01, 2004
11.08
11.29
10.94
11.27
205,264
+0.17(+1.56%)
Aug 31, 2004
11.12
11.20
10.95
11.09
177,944
-0.06(-0.52%)
Aug 30, 2004
11.29
11.29
11.13
11.15
156,163
-0.10(-0.90%)
Aug 27, 2004
11.16
11.27
11.09
11.25
174,622
+0.06(+0.52%)
Aug 26, 2004
11.13
11.25
11.01
11.20
248,273
+0.08(+0.75%)
Aug 25, 2004
11.10
11.26
11.01
11.11
257,503
+0.05(+0.46%)
Aug 24, 2004
11.16
11.25
10.96
11.06
271,901
-0.03(-0.26%)
Aug 23, 2004
11.20
11.23
11.07
11.09
165,946
-0.06(-0.52%)
Aug 20, 2004
10.97
11.15
10.91
11.15
201,387
+0.18(+1.61%)
Aug 19, 2004
11.23
11.24
10.96
10.97
186,066
-0.29(-2.54%)
Aug 18, 2004
10.88
11.27
10.84
11.26
162,439
+0.29(+2.63%)
Aug 17, 2004
11.06
11.17
10.97
10.97
266,178
-0.04(-0.36%)
Aug 16, 2004
10.55
11.02
10.55
11.01
158,932
+0.39(+3.67%)
Aug 13, 2004
10.76
10.78
10.56
10.62
214,862
-0.13(-1.24%)
Aug 12, 2004
11.00
11.02
10.75
10.75
243,658
-0.36(-3.22%)
Aug 11, 2004
11.02
11.16
10.78
11.11
327,462
+0.09(+0.79%)
Aug 10, 2004
10.94
11.08
10.80
11.02
204,156
+0.13(+1.16%)
Aug 09, 2004
10.87
10.93
10.77
10.90
213,939
+0.03(+0.23%)
Aug 06, 2004
11.11
11.11
10.80
10.87
242,551
-0.33(-2.93%)
Aug 05, 2004
11.20
11.37
11.13
11.20
310,295
-0.21(-1.87%)
Aug 04, 2004
11.60
11.60
11.23
11.41
526,635
-0.18(-1.59%)
Aug 03, 2004
11.71
11.77
11.59
11.60
331,154
-0.12(-0.99%)
Aug 02, 2004
11.52
11.76
11.39
11.71
374,348
+0.12(+1.06%)
Jul 30, 2004
11.52
11.64
11.49
11.59
204,341
+0.03(+0.28%)
Jul 29, 2004
11.51
11.58
11.39
11.56
445,231
+0.06(+0.57%)
Jul 28, 2004
11.48
11.51
11.24
11.49
418,096
+0.01(+0.06%)
Jul 27, 2004
11.26
11.50
11.21
11.48
370,656
+0.22(+1.99%)
Jul 26, 2004
11.18
11.30
11.12
11.26
1,056,408
+0.15(+1.33%)
Jul 23, 2004
11.21
11.33
11.04
11.11
730,976
-0.14(-1.22%)
Jul 22, 2004
11.62
11.63
11.09
11.25
311,403
-0.08(-0.73%)
Jul 21, 2004
11.81
11.84
11.33
11.33
347,029
-0.42(-3.59%)
Jul 20, 2004
11.57
11.81
11.52
11.76
390,038
+0.17(+1.46%)
Jul 19, 2004
11.68
11.70
11.54
11.59
234,613
-0.05(-0.46%)
Jul 16, 2004
11.80
11.85
11.64
11.64
523,866
-0.12(-1.01%)
Jul 15, 2004
11.64
11.80
11.63
11.76
179,052
+0.14(+1.24%)
Jul 14, 2004
11.76
11.84
11.60
11.61
237,198
-0.18(-1.53%)
Jul 13, 2004
11.67
11.85
11.67
11.80
174,252
+0.11(+0.93%)
Jul 12, 2004
11.76
11.82
11.61
11.69
197,326
-0.09(-0.77%)
Jul 09, 2004
11.55
11.84
11.55
11.78
177,944
+0.26(+2.26%)
Jul 08, 2004
11.84
11.85
11.51
11.52
288,883
-0.32(-2.69%)
Jul 07, 2004
11.90
11.94
11.81
11.84
551,370
-0.05(-0.39%)
Jul 06, 2004
11.90
11.94
11.85
11.88
691,289
-0.02(-0.15%)
Jul 02, 2004
12.09
12.13
11.89
11.90
202,679
-0.15(-1.26%)
Jul 01, 2004
12.41
12.53
12.05
12.05
411,451
-0.35(-2.85%)
Jun 30, 2004
12.22
12.42
12.21
12.41
320,079
+0.17(+1.36%)
Jun 29, 2004
12.06
12.26
11.99
12.24
457,044
+0.18(+1.47%)
Jun 28, 2004
12.02
12.10
11.86
12.06
488,425
+0.14(+1.15%)
Jun 25, 2004
11.98
12.09
11.85
11.93
516,667
-0.05(-0.42%)
Jun 24, 2004
11.94
12.06
11.90
11.98
292,575
-0.05(-0.42%)
Jun 23, 2004
11.92
12.15
11.66
12.03
268,393
+0.09(+0.79%)
Jun 22, 2004
11.73
11.97
11.59
11.93
470,335
+0.17(+1.41%)
Jun 21, 2004
12.06
12.12
11.73
11.77
592,718
-0.44(-3.61%)
Jun 18, 2004
11.73
12.27
11.72
12.21
1,111,047
+0.56(+4.81%)
Jun 17, 2004
11.74
11.75
11.60
11.65
429,171
-0.08(-0.68%)
Jun 16, 2004
11.79
11.81
11.59
11.73
441,170
-0.01(-0.09%)
Jun 15, 2004
11.80
11.95
11.69
11.74
655,294
+0.03(+0.28%)
Jun 14, 2004
11.74
11.79
11.69
11.71
653,264
-0.12(-1.04%)
Jun 10, 2004
11.77
11.92
11.72
11.83
341,860
+0.08(+0.71%)
Jun 09, 2004
11.92
12.01
11.74
11.74
264,517
-0.17(-1.43%)
Jun 08, 2004
11.90
11.97
11.79
11.91
342,229
-0.08(-0.63%)
Jun 07, 2004
11.67
12.00
11.61
11.99
183,851
+0.45(+3.91%)
Jun 04, 2004
11.69
11.71
11.49
11.54
223,169
+0.00(+0.03%)
Jun 03, 2004
11.74
11.77
11.53
11.54
284,453
-0.20(-1.72%)
Jun 02, 2004
11.59
11.79
11.56
11.74
393,176
+0.15(+1.28%)
Jun 01, 2004
11.39
11.62
11.30
11.59
476,057
+3.93(+51.37%)
May 28, 2004
7.568
7.681
7.562
7.657
325,063
+0.05(+0.63%)
May 27, 2004
7.496
7.623
7.496
7.608
269,686
+0.13(+1.67%)
May 26, 2004
7.641
7.641
7.430
7.483
348,321
-0.18(-2.37%)
May 25, 2004
7.320
7.674
7.320
7.665
577,859
+0.35(+4.71%)
May 24, 2004
7.223
7.320
7.222
7.320
491,194
+0.10(+1.33%)
May 21, 2004
7.207
7.223
7.157
7.223
189,943
+0.04(+0.60%)
May 20, 2004
7.111
7.220
7.071
7.180
170,838
+0.07(+0.97%)
May 19, 2004
7.183
7.336
7.087
7.111
303,189
-0.03(-0.45%)
May 18, 2004
7.124
7.167
7.116
7.143
377,394
+0.04(+0.59%)
May 17, 2004
7.287
7.287
7.079
7.101
264,425
-0.21(-2.90%)
May 14, 2004
7.287
7.445
7.220
7.313
372,964
+0.01(+0.13%)
May 13, 2004
7.364
7.398
7.255
7.303
219,292
-0.06(-0.83%)
May 12, 2004
7.271
7.387
7.103
7.364
278,269
+0.08(+1.06%)
May 11, 2004
7.263
7.336
7.215
7.287
263,317
+0.06(+0.78%)
May 10, 2004
7.287
7.368
7.175
7.231
438,585
-0.06(-0.86%)
May 07, 2004
7.530
7.568
7.292
7.294
409,236
-0.24(-3.13%)
May 06, 2004
7.570
7.592
7.528
7.530
492,855
-0.04(-0.51%)
May 05, 2004
7.629
7.629
7.552
7.568
472,919
-0.07(-0.90%)
May 04, 2004
7.663
7.679
7.594
7.637
416,711
-0.01(-0.17%)
May 03, 2004
7.597
7.673
7.568
7.650
476,796
+0.07(+0.87%)
Apr 30, 2004
7.555
7.658
7.525
7.584
707,164
+0.03(+0.40%)
Apr 29, 2004
7.594
7.649
7.554
7.554
568,998
-0.03(-0.44%)
Apr 28, 2004
7.637
7.637
7.539
7.588
589,765
-0.05(-0.65%)
Apr 27, 2004
7.737
7.743
7.637
7.637
425,849
-0.10(-1.29%)
Apr 26, 2004
7.658
7.801
7.658
7.737
879,940
+0.08(+1.05%)
Apr 23, 2004
7.536
7.679
7.520
7.657
881,048
+0.14(+1.81%)
Apr 22, 2004
7.223
7.544
7.209
7.520
685,013
+0.34(+4.67%)
Apr 21, 2004
7.095
7.207
7.071
7.185
367,149
+0.09(+1.22%)
Apr 20, 2004
7.085
7.175
7.079
7.098
419,480
+0.03(+0.36%)
Apr 19, 2004
7.040
7.101
6.986
7.072
220,400
+0.03(+0.46%)
Apr 16, 2004
6.950
7.071
6.944
7.040
249,750
+0.11(+1.57%)
Apr 15, 2004
6.889
6.963
6.886
6.931
281,868
+0.06(+0.89%)
Apr 14, 2004
6.878
6.974
6.835
6.870
244,212
-0.00(-0.05%)
Apr 13, 2004
7.103
7.103
6.852
6.873
302,912
-0.24(-3.43%)
Apr 12, 2004
7.031
7.119
7.027
7.117
125,705
+0.09(+1.35%)
Apr 08, 2004
7.112
7.119
7.023
7.023
221,784
-0.07(-1.04%)
Apr 07, 2004
7.063
7.125
6.990
7.096
257,779
+0.01(+0.14%)
Apr 06, 2004
7.079
7.145
7.061
7.087
281,592
-0.05(-0.67%)
Apr 05, 2004
7.129
7.159
7.082
7.135
359,119
+0.00(+0.07%)
Apr 02, 2004
7.063
7.157
7.063
7.130
677,814
+0.08(+1.07%)
Apr 01, 2004
6.979
7.079
6.942
7.055
374,625
+0.08(+1.08%)
Mar 31, 2004
6.926
7.008
6.899
6.979
449,661
+0.05(+0.74%)
Mar 30, 2004
6.862
6.954
6.860
6.928
380,163
+0.03(+0.37%)
Mar 29, 2004
6.822
6.902
6.822
6.902
373,794
+0.10(+1.41%)
Mar 26, 2004
6.767
6.827
6.756
6.806
360,781
+0.05(+0.69%)
Mar 25, 2004
6.669
6.824
6.669
6.759
417,819
+0.09(+1.35%)
Mar 24, 2004
6.645
6.690
6.644
6.669
960,514
+0.02(+0.36%)
Mar 23, 2004
6.738
6.738
6.592
6.645
544,079
+0.06(+0.98%)
Mar 22, 2004
6.581
6.584
6.517
6.581
447,169
+0.00(+0.00%)
Mar 19, 2004
6.599
6.612
6.541
6.581
724,331
-0.02(-0.27%)
Mar 18, 2004
6.531
6.629
6.432
6.599
620,222
+0.08(+1.23%)
Mar 17, 2004
6.486
6.555
6.486
6.519
527,466
+0.04(+0.64%)
Mar 16, 2004
6.501
6.547
6.461
6.477
849,483
+0.06(+1.00%)
Mar 15, 2004
6.461
6.467
6.397
6.413
542,140
-0.04(-0.62%)
Mar 12, 2004
6.461
6.469
6.387
6.453
618,561
-0.00(-0.02%)
Mar 11, 2004
6.589
6.589
6.453
6.454
209,878
-0.15(-2.28%)
Mar 10, 2004
6.738
6.755
6.591
6.605
350,536
-0.14(-2.02%)
Mar 09, 2004
6.790
6.790
6.673
6.742
218,739
-0.05(-0.69%)
Mar 08, 2004
6.902
6.933
6.788
6.788
220,954
-0.12(-1.77%)
Mar 05, 2004
6.886
6.931
6.867
6.910
179,975
+0.01(+0.12%)
Mar 04, 2004
6.894
6.902
6.848
6.902
135,950
+0.00(+0.07%)
Mar 03, 2004
6.878
6.902
6.790
6.897
219,292
+0.01(+0.16%)
Mar 02, 2004
6.896
6.909
6.872
6.886
423,357
-0.01(-0.09%)
Mar 01, 2004
6.846
6.910
6.838
6.893
299,589
+0.05(+0.80%)
Feb 27, 2004
6.761
6.878
6.761
6.838
212,647
-0.05(-0.68%)
Feb 26, 2004
6.870
6.918
6.844
6.885
215,416
+0.01(+0.19%)
Feb 25, 2004
6.809
6.872
6.806
6.872
333,369
+0.05(+0.75%)
Feb 24, 2004
6.726
6.822
6.702
6.820
434,986
+0.09(+1.34%)
Feb 23, 2004
6.764
6.780
6.703
6.730
310,388
-0.02(-0.26%)
Feb 20, 2004
6.758
6.807
6.742
6.748
311,772
+0.01(+0.10%)
Feb 19, 2004
6.849
6.867
6.742
6.742
219,569
-0.09(-1.34%)
Feb 18, 2004
6.897
6.926
6.824
6.833
240,336
-0.07(-0.95%)
Feb 17, 2004
6.854
6.902
6.854
6.899
151,456
+0.07(+0.99%)
Feb 13, 2004
6.859
6.873
6.790
6.832
234,521
-0.02(-0.33%)
Feb 12, 2004
6.883
6.883
6.832
6.854
353,582
-0.03(-0.44%)
Feb 11, 2004
6.894
6.941
6.878
6.885
343,891
-0.02(-0.26%)
Feb 10, 2004
6.867
6.902
6.832
6.902
592,534
+0.03(+0.44%)
Feb 09, 2004
6.849
6.872
6.811
6.872
207,663
+0.01(+0.19%)
Feb 06, 2004
6.695
6.886
6.695
6.859
283,807
+0.17(+2.57%)
Feb 05, 2004
6.633
6.689
6.633
6.687
272,178
+0.06(+0.97%)
Feb 04, 2004
6.742
6.742
6.623
6.623
659,263
-0.12(-1.76%)
Feb 03, 2004
6.676
6.756
6.676
6.742
452,153
+0.07(+1.01%)
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
.