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
)
220.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2002
6.014
6.062
5.958
5.958
828,068
+0.00(+0.00%)
Mar 28, 2002
6.014
6.062
5.958
5.958
138,839
-0.04(-0.67%)
Mar 27, 2002
6.038
6.048
5.945
5.998
280,991
-0.03(-0.53%)
Mar 26, 2002
6.094
6.115
5.990
6.030
163,405
-0.08(-1.32%)
Mar 25, 2002
6.162
6.207
6.111
6.111
263,601
-0.05(-0.86%)
Mar 22, 2002
6.196
6.264
6.151
6.164
277,403
-0.05(-0.83%)
Mar 21, 2002
6.159
6.220
6.159
6.215
492,977
+0.05(+0.89%)
Mar 20, 2002
6.135
6.175
6.086
6.161
532,172
+0.01(+0.13%)
Mar 19, 2002
5.998
6.152
5.987
6.152
211,433
+0.17(+2.91%)
Mar 18, 2002
5.929
6.024
5.877
5.979
146,016
+0.06(+0.98%)
Mar 15, 2002
5.797
5.925
5.797
5.921
191,283
+0.01(+0.14%)
Mar 14, 2002
5.925
5.933
5.861
5.913
386,432
-0.01(-0.22%)
Mar 13, 2002
5.748
5.933
5.748
5.925
311,905
+0.19(+3.37%)
Mar 12, 2002
5.813
5.813
5.684
5.732
169,754
-0.09(-1.52%)
Mar 11, 2002
6.014
6.014
5.764
5.821
328,743
-0.23(-3.73%)
Mar 08, 2002
5.929
6.072
5.929
6.046
173,342
+0.12(+2.04%)
Mar 07, 2002
5.885
5.933
5.863
5.925
96,608
+0.04(+0.63%)
Mar 06, 2002
5.805
5.898
5.805
5.888
215,573
+0.09(+1.58%)
Mar 05, 2002
5.909
5.932
5.797
5.797
205,637
-0.10(-1.64%)
Mar 04, 2002
5.780
5.893
5.780
5.893
300,313
+0.11(+1.98%)
Mar 01, 2002
5.789
5.795
5.768
5.779
182,451
+0.01(+0.25%)
Feb 28, 2002
5.809
5.811
5.748
5.764
85,843
-0.05(-0.89%)
Feb 27, 2002
5.798
5.853
5.792
5.816
112,617
+0.02(+0.30%)
Feb 26, 2002
5.842
5.869
5.780
5.798
153,192
-0.04(-0.63%)
Feb 25, 2002
5.853
5.877
5.819
5.835
69,833
-0.04(-0.71%)
Feb 22, 2002
5.748
5.877
5.747
5.877
201,220
+0.12(+2.10%)
Feb 21, 2002
5.829
5.877
5.748
5.756
121,174
-0.07(-1.24%)
Feb 20, 2002
5.840
5.840
5.771
5.829
410,170
-0.01(-0.11%)
Feb 19, 2002
5.950
5.950
5.821
5.835
113,169
-0.11(-1.79%)
Feb 18, 2002
5.885
5.954
5.853
5.942
166,165
+0.00(+0.00%)
Feb 15, 2002
5.885
5.954
5.853
5.942
166,165
+0.06(+0.96%)
Feb 14, 2002
5.909
5.950
5.861
5.885
156,505
-0.02(-0.41%)
Feb 13, 2002
5.752
5.909
5.740
5.909
168,097
+0.15(+2.63%)
Feb 12, 2002
5.826
5.826
5.716
5.758
147,672
-0.07(-1.16%)
Feb 11, 2002
5.579
5.830
5.579
5.826
239,587
+0.22(+3.97%)
Feb 08, 2002
5.394
5.603
5.354
5.603
111,789
+0.19(+3.57%)
Feb 07, 2002
5.571
5.571
5.410
5.410
79,218
-0.15(-2.67%)
Feb 06, 2002
5.571
5.584
5.452
5.558
162,301
-0.02(-0.38%)
Feb 05, 2002
5.566
5.605
5.531
5.579
148,224
+0.00(+0.09%)
Feb 04, 2002
5.568
5.611
5.566
5.574
152,916
+0.01(+0.26%)
Feb 01, 2002
5.475
5.576
5.450
5.560
169,202
+0.09(+1.56%)
Jan 31, 2002
5.496
5.499
5.460
5.475
331,227
-0.02(-0.38%)
Jan 30, 2002
5.507
5.513
5.467
5.496
175,550
-0.02(-0.38%)
Jan 29, 2002
5.494
5.520
5.465
5.516
197,356
+0.03(+0.47%)
Jan 28, 2002
5.491
5.516
5.478
5.491
234,343
+0.00(+0.06%)
Jan 25, 2002
5.458
5.487
5.442
5.487
242,072
+0.03(+0.56%)
Jan 24, 2002
5.465
5.470
5.410
5.457
146,292
-0.02(-0.32%)
Jan 23, 2002
5.386
5.475
5.386
5.475
120,898
+0.10(+1.80%)
Jan 22, 2002
5.449
5.497
5.378
5.378
178,034
-0.06(-1.18%)
Jan 21, 2002
5.475
5.505
5.439
5.442
188,247
+0.00(+0.00%)
Jan 18, 2002
5.475
5.505
5.439
5.442
187,419
-0.05(-0.88%)
Jan 17, 2002
5.442
5.491
5.367
5.491
147,672
+0.06(+1.19%)
Jan 16, 2002
5.499
5.499
5.410
5.426
433,356
-0.04(-0.74%)
Jan 15, 2002
5.533
5.533
5.378
5.467
171,686
-0.06(-1.16%)
Jan 14, 2002
5.636
5.636
5.531
5.531
168,374
-0.10(-1.86%)
Jan 11, 2002
5.578
5.692
5.578
5.636
85,291
+0.03(+0.57%)
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
.