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
)
222.24
-1.27 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2002
4.462
4.652
4.358
4.583
644,865
+0.09(+2.00%)
Sep 27, 2002
4.832
4.888
4.486
4.493
1,316,588
-0.37(-7.68%)
Sep 26, 2002
4.660
4.875
4.639
4.867
535,218
+0.21(+4.55%)
Sep 25, 2002
4.719
4.756
4.639
4.655
808,781
-0.05(-1.12%)
Sep 24, 2002
4.803
4.807
4.687
4.708
421,695
-0.09(-1.97%)
Sep 23, 2002
5.104
5.104
4.790
4.803
950,546
-0.30(-5.91%)
Sep 20, 2002
5.218
5.234
5.024
5.104
853,636
-0.11(-2.18%)
Sep 19, 2002
5.252
5.295
5.201
5.218
246,150
-0.04(-0.79%)
Sep 18, 2002
5.231
5.321
5.196
5.260
569,829
+0.03(+0.52%)
Sep 17, 2002
5.220
5.297
5.220
5.233
307,065
-0.00(-0.03%)
Sep 16, 2002
5.233
5.271
5.136
5.234
467,935
-0.07(-1.36%)
Sep 13, 2002
5.291
5.344
5.250
5.307
668,677
+0.03(+0.61%)
Sep 12, 2002
5.273
5.313
5.214
5.275
438,862
-0.02(-0.42%)
Sep 11, 2002
5.329
5.342
5.297
5.297
167,238
-0.03(-0.60%)
Sep 10, 2002
5.090
5.361
5.090
5.329
671,723
+0.24(+4.76%)
Sep 09, 2002
5.085
5.116
4.944
5.087
401,760
-0.00(-0.03%)
Sep 06, 2002
4.950
5.120
4.950
5.088
194,650
+0.14(+2.89%)
Sep 05, 2002
4.992
5.026
4.928
4.945
204,341
-0.06(-1.12%)
Sep 04, 2002
4.986
5.024
4.944
5.002
482,610
+0.03(+0.65%)
Sep 03, 2002
4.984
5.000
4.807
4.970
591,426
-0.03(-0.61%)
Aug 30, 2002
4.928
5.080
4.928
5.000
406,190
+0.07(+1.47%)
Aug 29, 2002
4.848
4.929
4.809
4.928
464,336
+0.09(+1.93%)
Aug 28, 2002
4.823
4.854
4.783
4.835
266,363
+0.02(+0.40%)
Aug 27, 2002
4.880
4.885
4.799
4.815
196,034
-0.05(-0.99%)
Aug 26, 2002
4.735
4.870
4.658
4.864
215,139
+0.13(+2.71%)
Aug 23, 2002
4.846
4.888
4.735
4.735
144,533
-0.12(-2.38%)
Aug 22, 2002
4.872
4.880
4.791
4.851
139,826
-0.02(-0.33%)
Aug 21, 2002
4.830
4.867
4.759
4.867
176,652
+0.04(+0.86%)
Aug 20, 2002
4.909
4.910
4.767
4.825
204,618
-0.03(-0.60%)
Aug 16, 2002
4.751
4.912
4.711
4.854
237,290
+0.10(+2.02%)
Aug 15, 2002
4.825
4.825
4.729
4.758
222,338
-0.03(-0.57%)
Aug 14, 2002
4.668
4.785
4.543
4.785
379,609
+0.12(+2.51%)
Aug 13, 2002
4.815
4.864
4.655
4.668
954,422
-0.36(-7.21%)
Aug 12, 2002
5.024
5.048
4.928
5.031
294,051
+0.07(+1.42%)
Aug 07, 2002
4.962
5.024
4.823
4.960
149,241
+0.00(+0.06%)
Aug 06, 2002
4.708
4.970
4.708
4.957
313,987
+0.26(+5.65%)
Aug 05, 2002
4.743
4.857
4.671
4.692
330,877
-0.06(-1.32%)
Aug 02, 2002
4.944
4.952
4.743
4.755
217,631
-0.18(-3.74%)
Aug 01, 2002
5.000
5.032
4.926
4.939
199,080
-0.06(-1.22%)
Jul 31, 2002
5.087
5.136
5.000
5.000
228,153
-0.09(-1.73%)
Jul 30, 2002
5.217
5.217
4.931
5.088
426,126
-0.14(-2.76%)
Jul 29, 2002
4.897
5.233
4.897
5.233
334,477
+0.35(+7.20%)
Jul 26, 2002
4.904
4.912
4.767
4.881
211,263
-0.01(-0.16%)
Jul 25, 2002
4.727
4.976
4.714
4.889
501,161
+0.16(+3.43%)
Jul 24, 2002
4.462
4.735
4.371
4.727
433,878
+0.25(+5.67%)
Jul 23, 2002
4.693
4.693
4.384
4.474
353,582
-0.22(-4.68%)
Jul 22, 2002
4.738
4.807
4.543
4.693
489,532
-0.04(-0.95%)
Jul 19, 2002
4.799
4.880
4.711
4.738
790,506
+0.09(+1.97%)
Jul 17, 2002
4.560
4.791
4.538
4.647
388,469
-0.18(-3.79%)
Jul 12, 2002
4.896
4.912
4.783
4.830
207,663
-0.06(-1.25%)
Jul 11, 2002
5.000
5.000
4.823
4.891
285,191
-0.11(-2.21%)
Jul 10, 2002
5.120
5.120
4.992
5.002
158,932
-0.10(-2.04%)
Jul 09, 2002
5.159
5.159
5.106
5.106
164,469
-0.05(-1.03%)
Jul 08, 2002
5.162
5.162
5.159
5.159
662,585
-0.01(-0.12%)
Jul 05, 2002
5.085
5.201
5.084
5.165
209,878
+0.09(+1.67%)
Jul 04, 2002
5.114
5.165
5.011
5.080
489,532
+0.00(+0.00%)
Jul 03, 2002
5.114
5.165
5.011
5.080
489,532
-0.03(-0.66%)
Jul 02, 2002
5.291
5.291
5.112
5.114
256,395
-0.18(-3.34%)
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
.