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
)
223.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2002
5.265
5.347
5.265
5.265
333,999
-0.02(-0.34%)
Dec 30, 2002
5.201
5.346
5.177
5.283
423,986
+0.08(+1.58%)
Dec 27, 2002
5.297
5.297
5.201
5.201
270,236
-0.10(-1.85%)
Dec 26, 2002
5.265
5.341
5.265
5.299
124,214
+0.04(+0.80%)
Dec 24, 2002
5.281
5.296
5.249
5.257
97,991
-0.02(-0.46%)
Dec 23, 2002
5.175
5.291
5.156
5.281
801,875
+0.10(+2.02%)
Dec 20, 2002
5.173
5.185
5.112
5.177
344,765
+0.01(+0.22%)
Dec 19, 2002
5.152
5.265
5.143
5.165
401,075
+0.03(+0.50%)
Dec 18, 2002
5.164
5.191
5.120
5.139
235,180
-0.04(-0.75%)
Dec 17, 2002
5.151
5.180
5.125
5.178
444,136
+0.03(+0.50%)
Dec 16, 2002
5.048
5.177
5.048
5.152
376,232
+0.12(+2.40%)
Dec 13, 2002
5.241
5.243
5.032
5.032
243,737
-0.22(-4.26%)
Dec 12, 2002
5.193
5.267
5.178
5.255
265,543
+0.06(+1.21%)
Dec 11, 2002
5.128
5.202
5.104
5.193
493,270
+0.06(+1.26%)
Dec 10, 2002
5.162
5.185
5.096
5.128
372,368
-0.03(-0.62%)
Dec 09, 2002
5.197
5.197
5.136
5.160
382,305
-0.05(-0.87%)
Dec 06, 2002
5.209
5.209
5.138
5.205
448,553
-0.01(-0.18%)
Dec 05, 2002
5.370
5.375
5.201
5.215
364,363
-0.16(-3.00%)
Dec 04, 2002
5.402
5.450
5.368
5.376
497,963
-0.03(-0.62%)
Dec 03, 2002
5.499
5.499
5.354
5.410
477,812
-0.11(-2.04%)
Dec 02, 2002
5.482
5.608
5.482
5.523
588,778
+0.06(+1.03%)
Nov 29, 2002
5.550
5.561
5.465
5.466
249,257
-0.10(-1.79%)
Nov 27, 2002
5.375
5.571
5.346
5.566
515,629
+0.20(+3.81%)
Nov 26, 2002
5.325
5.363
5.233
5.362
489,682
+0.03(+0.60%)
Nov 25, 2002
5.185
5.329
5.156
5.329
433,371
+0.18(+3.47%)
Nov 22, 2002
5.053
5.160
5.032
5.151
199,571
+0.10(+1.88%)
Nov 21, 2002
4.927
5.064
4.901
5.056
351,941
+0.14(+2.95%)
Nov 20, 2002
4.846
4.943
4.846
4.911
555,930
+0.06(+1.23%)
Nov 19, 2002
4.782
4.933
4.782
4.851
752,741
+0.06(+1.21%)
Nov 18, 2002
4.858
4.864
4.743
4.793
350,009
-0.06(-1.26%)
Nov 15, 2002
4.710
4.863
4.693
4.854
544,060
+0.12(+2.52%)
Nov 14, 2002
4.653
4.745
4.653
4.735
338,140
+0.10(+2.12%)
Nov 13, 2002
4.666
4.685
4.558
4.637
313,573
-0.03(-0.69%)
Nov 12, 2002
4.673
4.693
4.639
4.669
375,956
+0.00(+0.00%)
Nov 11, 2002
4.790
4.806
4.655
4.669
182,181
-0.13(-2.62%)
Nov 08, 2002
4.758
4.819
4.756
4.795
289,006
+0.03(+0.71%)
Nov 07, 2002
4.814
4.819
4.742
4.761
231,039
-0.07(-1.43%)
Nov 06, 2002
4.834
4.866
4.811
4.830
531,087
+0.00(+0.00%)
Nov 05, 2002
4.908
4.911
4.813
4.830
342,004
-0.08(-1.61%)
Nov 04, 2002
4.854
4.951
4.835
4.909
426,194
+0.07(+1.36%)
Nov 01, 2002
4.830
4.846
4.793
4.843
395,003
+0.01(+0.13%)
Oct 31, 2002
4.869
4.875
4.805
4.837
232,419
-0.03(-0.69%)
Oct 30, 2002
4.814
4.903
4.788
4.871
414,049
+0.05(+1.04%)
Oct 29, 2002
4.835
4.846
4.702
4.821
395,003
-0.02(-0.33%)
Oct 28, 2002
4.871
4.908
4.830
4.837
257,814
-0.02(-0.50%)
Oct 25, 2002
4.900
4.908
4.830
4.861
290,662
-0.04(-0.85%)
Oct 24, 2002
5.024
5.024
4.879
4.903
373,196
-0.12(-2.40%)
Oct 23, 2002
4.978
5.040
4.887
5.024
416,533
+0.03(+0.61%)
Oct 22, 2002
5.045
5.048
4.943
4.993
339,520
-0.06(-1.12%)
Oct 21, 2002
4.911
5.059
4.879
5.049
248,429
+0.12(+2.48%)
Oct 18, 2002
4.843
4.935
4.822
4.927
1,380,164
+0.09(+1.76%)
Oct 17, 2002
4.629
4.846
4.508
4.842
465,391
+0.27(+5.88%)
Oct 16, 2002
4.858
4.896
4.541
4.573
314,953
-0.32(-6.58%)
Oct 15, 2002
4.613
4.895
4.613
4.895
408,804
+0.29(+6.33%)
Oct 14, 2002
4.642
4.677
4.549
4.603
329,859
-0.05(-1.04%)
Oct 11, 2002
4.437
4.669
4.399
4.652
455,730
+0.25(+5.79%)
Oct 10, 2002
4.138
4.412
4.138
4.397
444,136
+0.21(+4.96%)
Oct 09, 2002
4.484
4.484
4.178
4.190
404,112
-0.31(-6.90%)
Oct 08, 2002
4.444
4.526
4.444
4.500
347,525
+0.06(+1.38%)
Oct 07, 2002
4.492
4.568
4.439
4.439
365,467
-0.07(-1.54%)
Oct 04, 2002
4.589
4.592
4.421
4.508
454,074
-0.10(-2.20%)
Oct 03, 2002
4.629
4.722
4.582
4.610
304,740
-0.02(-0.52%)
Oct 02, 2002
4.685
4.766
4.631
4.634
448,001
-0.06(-1.24%)
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
.