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
)
221.38
+0.92 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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, 2003
5.877
5.966
5.869
5.958
649,206
+0.09(+1.45%)
Jul 30, 2003
5.935
5.950
5.843
5.872
395,816
-0.05(-0.90%)
Jul 29, 2003
5.927
5.951
5.909
5.925
356,345
-0.00(-0.03%)
Jul 28, 2003
5.933
5.958
5.896
5.927
459,854
-0.01(-0.11%)
Jul 25, 2003
5.925
5.958
5.888
5.933
352,757
+0.01(+0.22%)
Jul 24, 2003
5.966
5.966
5.880
5.921
524,167
-0.04(-0.62%)
Jul 23, 2003
5.966
5.966
5.942
5.958
379,255
-0.01(-0.16%)
Jul 22, 2003
6.001
6.001
5.901
5.967
1,495,492
-0.04(-0.67%)
Jul 21, 2003
5.969
6.008
5.906
6.008
491,044
+0.03(+0.57%)
Jul 18, 2003
5.925
6.014
5.921
5.974
309,421
+0.07(+1.20%)
Jul 17, 2003
5.966
5.966
5.855
5.903
381,739
-0.10(-1.72%)
Jul 16, 2003
5.829
6.011
5.829
6.006
630,712
+0.17(+2.87%)
Jul 15, 2003
5.756
5.838
5.740
5.838
489,940
+0.09(+1.63%)
Jul 14, 2003
5.756
5.769
5.737
5.745
436,668
+0.01(+0.23%)
Jul 11, 2003
5.732
5.779
5.732
5.732
480,003
-0.03(-0.53%)
Jul 10, 2003
5.909
5.909
5.745
5.763
331,227
-0.16(-2.74%)
Jul 09, 2003
6.022
6.024
5.861
5.925
440,256
-0.10(-1.68%)
Jul 08, 2003
5.851
6.027
5.851
6.027
313,286
+0.18(+3.03%)
Jul 07, 2003
5.829
5.927
5.829
5.850
315,770
+0.05(+0.92%)
Jul 03, 2003
5.797
5.827
5.789
5.797
267,466
-0.00(-0.08%)
Jul 02, 2003
5.676
5.824
5.674
5.801
514,782
+0.13(+2.24%)
Jul 01, 2003
5.829
5.829
5.652
5.674
502,361
-0.16(-2.76%)
Jun 30, 2003
5.793
5.877
5.768
5.835
303,901
+0.05(+0.92%)
Jun 27, 2003
5.708
5.797
5.703
5.782
360,209
+0.08(+1.44%)
Jun 26, 2003
5.761
5.764
5.686
5.700
372,078
-0.06(-1.06%)
Jun 25, 2003
5.774
5.793
5.732
5.761
213,917
-0.01(-0.22%)
Jun 24, 2003
5.768
5.793
5.729
5.774
152,640
+0.01(+0.11%)
Jun 23, 2003
5.861
5.861
5.764
5.768
381,739
-0.10(-1.76%)
Jun 20, 2003
5.895
5.901
5.869
5.871
273,814
-0.01(-0.19%)
Jun 19, 2003
5.861
5.938
5.859
5.882
473,379
+0.02(+0.36%)
Jun 18, 2003
5.805
5.861
5.787
5.861
290,376
+0.04(+0.69%)
Jun 17, 2003
5.813
5.832
5.764
5.821
351,653
+0.02(+0.42%)
Jun 16, 2003
5.697
5.805
5.697
5.797
288,444
+0.10(+1.75%)
Jun 13, 2003
5.763
5.772
5.679
5.697
245,108
-0.07(-1.15%)
Jun 12, 2003
5.692
5.766
5.668
5.763
329,847
+0.09(+1.50%)
Jun 11, 2003
5.620
5.677
5.603
5.677
390,296
+0.05(+0.97%)
Jun 10, 2003
5.603
5.623
5.565
5.623
144,636
+0.03(+0.52%)
Jun 09, 2003
5.674
5.684
5.591
5.594
166,165
-0.09(-1.53%)
Jun 06, 2003
5.732
5.821
5.681
5.681
399,681
-0.06(-1.09%)
Jun 05, 2003
5.623
5.756
5.587
5.743
314,114
+0.11(+1.91%)
Jun 04, 2003
5.523
5.636
5.515
5.636
415,966
+0.12(+2.19%)
Jun 03, 2003
5.483
5.526
5.483
5.515
465,374
+0.00(+0.06%)
Jun 02, 2003
5.563
5.632
5.507
5.512
316,598
-0.04(-0.75%)
May 30, 2003
5.418
5.599
5.418
5.553
487,180
+0.15(+2.77%)
May 29, 2003
5.354
5.404
5.339
5.404
467,030
+0.04(+0.78%)
May 28, 2003
5.289
5.421
5.289
5.362
379,255
+0.06(+1.15%)
May 27, 2003
5.193
5.301
5.188
5.301
176,930
+0.08(+1.54%)
May 23, 2003
5.198
5.257
5.177
5.220
132,491
+0.03(+0.53%)
May 22, 2003
5.153
5.207
5.136
5.193
168,926
+0.02(+0.47%)
May 21, 2003
5.193
5.193
5.135
5.169
246,764
-0.04(-0.83%)
May 20, 2003
5.190
5.215
5.144
5.212
403,545
+0.03(+0.53%)
May 19, 2003
5.217
5.233
5.164
5.185
204,533
-0.04(-0.77%)
May 16, 2003
5.330
5.338
5.225
5.225
262,221
-0.10(-1.96%)
May 15, 2003
5.330
5.362
5.317
5.330
397,749
-0.01(-0.27%)
May 14, 2003
5.402
5.407
5.281
5.344
307,489
-0.05(-0.93%)
May 13, 2003
5.426
5.426
5.349
5.394
212,813
-0.06(-1.18%)
May 12, 2003
5.397
5.467
5.362
5.458
175,274
+0.05(+1.01%)
May 09, 2003
5.317
5.425
5.317
5.404
204,533
+0.09(+1.64%)
May 08, 2003
5.338
5.378
5.281
5.317
227,718
-0.03(-0.63%)
May 07, 2003
5.434
5.434
5.338
5.351
345,856
-0.09(-1.72%)
May 06, 2003
5.314
5.444
5.294
5.444
476,139
+0.14(+2.64%)
May 05, 2003
5.314
5.338
5.235
5.304
441,912
-0.01(-0.18%)
May 02, 2003
5.109
5.346
5.109
5.314
1,039,778
+0.20(+3.97%)
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
.