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
)
222.49
+2.07 (+0.94%)
Streaming Delayed Price
Updated: 3:17 PM EDT, May 6, 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 (%)
Apr 30, 2003
5.143
5.143
5.096
5.128
568,607
-0.01(-0.28%)
Apr 29, 2003
5.144
5.156
5.098
5.143
734,221
+0.00(+0.00%)
Apr 28, 2003
5.070
5.185
5.070
5.143
551,493
+0.07(+1.43%)
Apr 25, 2003
5.087
5.120
5.048
5.070
447,157
-0.02(-0.32%)
Apr 24, 2003
5.212
5.212
5.072
5.087
471,999
-0.13(-2.41%)
Apr 23, 2003
5.225
5.231
5.185
5.212
410,998
-0.01(-0.25%)
Apr 22, 2003
5.241
5.241
5.217
5.225
769,552
-0.04(-0.76%)
Apr 21, 2003
5.233
5.307
5.233
5.265
295,068
+0.03(+0.61%)
Apr 17, 2003
5.214
5.289
5.180
5.233
681,500
+0.02(+0.37%)
Apr 16, 2003
4.992
5.418
4.992
5.214
1,412,409
+0.43(+9.06%)
Apr 15, 2003
4.750
4.782
4.655
4.781
547,629
+0.03(+0.64%)
Apr 14, 2003
4.790
4.798
4.705
4.750
597,589
-0.04(-0.87%)
Apr 11, 2003
4.880
4.930
4.758
4.792
854,843
-0.11(-2.23%)
Apr 10, 2003
4.855
4.946
4.855
4.901
237,931
+0.04(+0.73%)
Apr 09, 2003
4.866
4.945
4.822
4.866
247,316
+0.00(+0.00%)
Apr 08, 2003
4.930
4.930
4.802
4.866
586,824
-0.06(-1.27%)
Apr 07, 2003
4.871
4.992
4.871
4.929
388,088
+0.09(+1.86%)
Apr 04, 2003
4.814
4.876
4.814
4.839
344,476
+0.01(+0.17%)
Apr 03, 2003
4.845
4.856
4.774
4.830
300,036
-0.01(-0.17%)
Apr 02, 2003
4.702
4.872
4.700
4.839
422,315
+0.14(+2.91%)
Apr 01, 2003
4.661
4.702
4.610
4.702
343,372
+0.03(+0.69%)
Mar 31, 2003
4.686
4.740
4.631
4.670
402,165
-0.03(-0.69%)
Mar 28, 2003
4.734
4.742
4.649
4.702
288,996
-0.03(-0.68%)
Mar 27, 2003
4.687
4.734
4.615
4.734
230,203
+0.03(+0.65%)
Mar 26, 2003
4.789
4.789
4.670
4.703
414,862
-0.09(-1.82%)
Mar 25, 2003
4.742
4.790
4.710
4.790
493,529
+0.04(+0.85%)
Mar 24, 2003
4.782
4.790
4.678
4.750
644,789
-0.06(-1.17%)
Mar 21, 2003
4.647
4.806
4.587
4.806
464,546
+0.17(+3.65%)
Mar 20, 2003
4.621
4.637
4.529
4.637
734,221
+0.00(+0.07%)
Mar 19, 2003
4.637
4.653
4.581
4.634
394,160
-0.00(-0.07%)
Mar 18, 2003
4.608
4.673
4.589
4.637
431,423
+0.03(+0.63%)
Mar 17, 2003
4.525
4.613
4.500
4.608
608,354
+0.07(+1.63%)
Mar 14, 2003
4.505
4.565
4.436
4.534
875,544
+0.03(+0.71%)
Mar 13, 2003
4.331
4.525
4.323
4.502
841,042
+0.19(+4.52%)
Mar 12, 2003
4.275
4.331
4.190
4.307
695,577
+0.02(+0.37%)
Mar 11, 2003
4.291
4.347
4.272
4.291
444,120
+0.00(+0.00%)
Mar 10, 2003
4.362
4.362
4.251
4.291
388,916
-0.09(-1.99%)
Mar 07, 2003
4.380
4.415
4.333
4.378
345,856
-0.02(-0.44%)
Mar 06, 2003
4.431
4.431
4.339
4.397
388,916
-0.05(-1.01%)
Mar 05, 2003
4.463
4.463
4.428
4.442
604,766
-0.03(-0.58%)
Mar 04, 2003
4.480
4.494
4.444
4.468
439,428
-0.01(-0.25%)
Mar 03, 2003
4.468
4.525
4.430
4.480
479,451
+0.02(+0.36%)
Feb 28, 2003
4.460
4.488
4.428
4.463
382,567
+0.00(+0.11%)
Feb 27, 2003
4.404
4.475
4.399
4.459
321,290
+0.05(+1.24%)
Feb 26, 2003
4.491
4.491
4.396
4.404
362,970
-0.09(-1.97%)
Feb 25, 2003
4.412
4.507
4.364
4.492
771,484
+0.06(+1.45%)
Feb 24, 2003
4.502
4.502
4.420
4.428
847,390
-0.07(-1.65%)
Feb 21, 2003
4.468
4.557
4.468
4.502
944,550
+0.03(+0.76%)
Feb 20, 2003
4.447
4.481
4.373
4.468
533,552
+0.02(+0.47%)
Feb 19, 2003
4.499
4.499
4.396
4.447
507,330
-0.05(-1.15%)
Feb 18, 2003
4.388
4.499
4.376
4.499
401,337
+0.11(+2.53%)
Feb 14, 2003
4.267
4.388
4.267
4.388
574,403
+0.11(+2.52%)
Feb 13, 2003
4.341
4.341
4.259
4.280
831,381
-0.06(-1.41%)
Feb 12, 2003
4.404
4.412
4.341
4.341
432,251
-0.07(-1.61%)
Feb 11, 2003
4.376
4.460
4.346
4.412
682,052
+0.04(+0.81%)
Feb 10, 2003
4.412
4.415
4.320
4.376
956,143
-0.04(-0.98%)
Feb 07, 2003
4.541
4.557
4.420
4.420
409,618
-0.11(-2.38%)
Feb 06, 2003
4.610
4.612
4.525
4.528
307,489
-0.08(-1.82%)
Feb 05, 2003
4.665
4.694
4.591
4.612
358,001
-0.05(-1.10%)
Feb 04, 2003
4.657
4.702
4.573
4.663
1,051,095
-0.01(-0.31%)
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
.