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
)
217.12
-2.67 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2002
5.087
5.137
5.000
5.000
228,145
-0.09(-1.73%)
Jul 30, 2002
5.217
5.217
4.931
5.089
426,110
-0.14(-2.76%)
Jul 29, 2002
4.898
5.233
4.898
5.233
334,465
+0.35(+7.20%)
Jul 26, 2002
4.904
4.912
4.767
4.881
211,255
-0.01(-0.16%)
Jul 25, 2002
4.727
4.976
4.715
4.889
501,143
+0.16(+3.43%)
Jul 24, 2002
4.462
4.735
4.371
4.727
433,863
+0.25(+5.67%)
Jul 23, 2002
4.694
4.694
4.384
4.474
353,569
-0.22(-4.68%)
Jul 22, 2002
4.739
4.808
4.543
4.694
489,515
-0.04(-0.95%)
Jul 19, 2002
4.800
4.880
4.711
4.739
790,478
+0.09(+1.97%)
Jul 17, 2002
4.560
4.792
4.538
4.647
388,455
-0.18(-3.79%)
Jul 12, 2002
4.896
4.912
4.784
4.830
207,656
-0.06(-1.25%)
Jul 11, 2002
5.000
5.000
4.824
4.891
285,181
-0.11(-2.21%)
Jul 10, 2002
5.121
5.121
4.992
5.002
158,926
-0.10(-2.04%)
Jul 09, 2002
5.159
5.159
5.106
5.106
164,463
-0.05(-1.03%)
Jul 08, 2002
5.162
5.162
5.159
5.159
662,562
-0.01(-0.12%)
Jul 05, 2002
5.085
5.201
5.084
5.166
209,871
+0.09(+1.67%)
Jul 04, 2002
5.114
5.166
5.011
5.081
489,515
+0.00(+0.00%)
Jul 03, 2002
5.114
5.166
5.011
5.081
489,515
-0.03(-0.66%)
Jul 02, 2002
5.291
5.291
5.113
5.114
256,386
-0.18(-3.34%)
Jul 01, 2002
5.374
5.377
5.289
5.291
286,842
-0.09(-1.61%)
Jun 28, 2002
5.353
5.402
5.313
5.377
768,328
+0.02(+0.45%)
Jun 27, 2002
5.402
5.402
5.296
5.353
463,212
-0.01(-0.15%)
Jun 26, 2002
5.297
5.361
5.081
5.361
680,559
+0.03(+0.57%)
Jun 25, 2002
5.562
5.617
5.331
5.331
320,621
-0.17(-3.18%)
Jun 21, 2002
5.506
5.557
5.496
5.506
1,466,330
+0.04(+0.73%)
Jun 20, 2002
5.538
5.618
5.459
5.466
292,933
-0.03(-0.58%)
Jun 19, 2002
5.495
5.602
5.477
5.498
449,091
+0.00(+0.00%)
Jun 18, 2002
5.426
5.522
5.413
5.498
316,745
+0.07(+1.33%)
Jun 17, 2002
5.381
5.450
5.329
5.426
531,600
+0.05(+0.90%)
Jun 14, 2002
5.321
5.434
5.257
5.377
456,290
-0.16(-2.90%)
Jun 12, 2002
5.543
5.586
5.410
5.538
340,833
-0.04(-0.81%)
Jun 11, 2002
5.755
5.755
5.578
5.583
281,305
-0.18(-3.15%)
Jun 10, 2002
5.803
5.816
5.760
5.764
138,714
-0.03(-0.53%)
Jun 07, 2002
5.682
5.803
5.654
5.795
172,770
+0.10(+1.69%)
Jun 06, 2002
5.883
5.886
5.699
5.699
116,564
-0.19(-3.27%)
Jun 05, 2002
5.891
5.915
5.875
5.891
144,528
-0.19(-3.17%)
May 31, 2002
6.068
6.140
6.060
6.084
285,735
+0.01(+0.21%)
May 28, 2002
6.076
6.100
6.007
6.071
317,022
-0.00(-0.05%)
May 27, 2002
6.100
6.140
6.060
6.074
256,940
+0.00(+0.00%)
May 24, 2002
6.100
6.140
6.060
6.074
252,786
-0.02(-0.29%)
May 23, 2002
6.020
6.108
5.975
6.092
304,008
+0.08(+1.31%)
May 22, 2002
5.971
6.055
5.971
6.013
305,670
+0.05(+0.81%)
May 21, 2002
6.015
6.044
5.915
5.965
289,611
-0.05(-0.83%)
May 20, 2002
6.092
6.092
6.003
6.015
186,060
-0.06(-1.00%)
May 17, 2002
6.028
6.076
5.959
6.076
170,001
+0.06(+0.93%)
May 16, 2002
6.098
6.116
6.013
6.020
311,761
-0.08(-1.29%)
May 15, 2002
6.003
6.132
5.994
6.098
288,503
+0.09(+1.58%)
May 14, 2002
5.883
6.003
5.867
6.003
205,441
+0.11(+1.91%)
May 13, 2002
5.771
5.923
5.732
5.891
376,550
+0.12(+2.09%)
May 10, 2002
5.971
5.971
5.755
5.771
351,631
-0.20(-3.36%)
May 09, 2002
6.036
6.052
5.963
5.971
52,440,148
-0.00(-0.08%)
May 08, 2002
5.899
5.978
5.899
5.976
319,790
+0.09(+1.56%)
May 07, 2002
5.899
5.954
5.883
5.885
367,967
-0.03(-0.52%)
May 06, 2002
5.939
5.976
5.822
5.915
976,261
-0.02(-0.38%)
May 03, 2002
5.973
6.012
5.795
5.938
819,827
-0.03(-0.48%)
May 02, 2002
5.846
5.975
5.822
5.967
775,250
+0.13(+2.23%)
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
.