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
)
222.33
+0.09 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003
5.954
5.968
5.890
5.968
460,997
+0.03(+0.46%)
Oct 30, 2003
5.883
5.941
5.875
5.941
704,370
+0.06(+1.07%)
Oct 29, 2003
5.888
5.901
5.859
5.878
405,345
-0.02(-0.33%)
Oct 28, 2003
5.981
5.981
5.872
5.898
296,810
-0.07(-1.13%)
Oct 27, 2003
5.859
5.975
5.859
5.965
250,018
+0.11(+1.81%)
Oct 24, 2003
5.859
5.917
5.835
5.859
425,003
-0.01(-0.19%)
Oct 23, 2003
5.875
5.909
5.837
5.870
407,283
-0.01(-0.25%)
Oct 22, 2003
6.060
6.060
5.883
5.885
492,283
-0.19(-3.12%)
Oct 21, 2003
6.195
6.195
6.040
6.074
447,983
-0.13(-2.10%)
Oct 20, 2003
6.341
6.341
6.169
6.204
649,272
-0.14(-2.28%)
Oct 17, 2003
6.211
6.349
6.140
6.349
950,512
+0.15(+2.36%)
Oct 16, 2003
6.220
6.300
6.203
6.203
2,901,928
+0.35(+5.92%)
Oct 15, 2003
5.878
5.878
5.763
5.856
947,743
-0.02(-0.33%)
Oct 14, 2003
5.960
5.967
5.875
5.875
657,024
-0.09(-1.43%)
Oct 13, 2003
5.955
6.026
5.944
5.960
290,718
+0.00(+0.08%)
Oct 10, 2003
5.976
5.987
5.947
5.955
254,171
-0.03(-0.54%)
Oct 09, 2003
6.003
6.036
5.949
5.987
462,381
+0.01(+0.16%)
Oct 08, 2003
6.044
6.052
5.934
5.978
436,078
-0.05(-0.88%)
Oct 07, 2003
6.010
6.016
5.971
6.031
400,915
+0.02(+0.35%)
Oct 06, 2003
6.020
6.023
6.000
6.010
372,950
+0.03(+0.48%)
Oct 03, 2003
5.947
6.012
5.947
5.981
485,915
+0.07(+1.11%)
Oct 02, 2003
6.050
6.066
5.909
5.915
672,806
-0.15(-2.41%)
Oct 01, 2003
5.853
6.074
5.853
6.061
279,643
+0.21(+3.62%)
Sep 30, 2003
5.936
5.936
5.808
5.849
287,950
-0.09(-1.49%)
Sep 29, 2003
5.859
5.939
5.795
5.938
345,540
+0.07(+1.12%)
Sep 26, 2003
5.989
5.989
5.870
5.872
357,722
-0.11(-1.82%)
Sep 25, 2003
6.203
6.207
5.999
5.981
440,785
-0.20(-3.25%)
Sep 24, 2003
6.289
6.309
6.180
6.182
423,895
-0.11(-1.79%)
Sep 23, 2003
6.228
6.294
6.204
6.294
240,327
+0.06(+0.93%)
Sep 22, 2003
6.310
6.310
6.217
6.236
209,594
-0.10(-1.52%)
Sep 19, 2003
6.300
6.357
6.300
6.333
291,549
+0.01(+0.15%)
Sep 18, 2003
6.248
6.325
6.248
6.323
140,375
+0.07(+1.10%)
Sep 17, 2003
6.292
6.297
6.230
6.254
163,356
-0.05(-0.79%)
Sep 16, 2003
6.294
6.323
6.244
6.304
415,589
+0.01(+0.15%)
Sep 15, 2003
6.264
6.334
6.230
6.294
511,388
+0.03(+0.49%)
Sep 12, 2003
6.199
6.317
6.172
6.264
467,642
+0.05(+0.83%)
Sep 11, 2003
6.103
6.220
6.093
6.212
271,614
+0.11(+1.87%)
Sep 10, 2003
6.177
6.177
6.098
6.098
219,008
-0.09(-1.43%)
Sep 09, 2003
6.260
6.260
6.169
6.187
236,728
-0.08(-1.28%)
Sep 08, 2003
6.252
6.397
6.251
6.267
332,250
+0.01(+0.18%)
Sep 05, 2003
6.413
6.416
6.248
6.256
281,858
-0.16(-2.55%)
Sep 04, 2003
6.389
6.421
6.381
6.419
347,755
+0.03(+0.48%)
Sep 03, 2003
6.373
6.421
6.358
6.389
479,270
+0.03(+0.45%)
Sep 02, 2003
6.241
6.373
6.241
6.360
320,898
+0.13(+2.17%)
Aug 29, 2003
6.156
6.262
6.148
6.225
163,356
+0.06(+1.04%)
Aug 28, 2003
6.153
6.162
6.039
6.161
352,462
+0.01(+0.18%)
Aug 27, 2003
6.140
6.161
6.111
6.150
223,161
+0.02(+0.29%)
Aug 26, 2003
6.140
6.156
6.045
6.132
361,322
-0.02(-0.26%)
Aug 25, 2003
6.292
6.297
6.138
6.148
434,417
-0.15(-2.37%)
Aug 22, 2003
6.408
6.419
6.276
6.297
330,035
-0.12(-1.80%)
Aug 21, 2003
6.317
6.419
6.317
6.413
278,536
+0.10(+1.55%)
Aug 20, 2003
6.333
6.333
6.281
6.315
443,830
-0.03(-0.51%)
Aug 19, 2003
6.325
6.485
6.265
6.347
1,127,158
+0.17(+2.81%)
Aug 18, 2003
5.931
6.178
5.931
6.174
570,639
+0.24(+4.09%)
Aug 15, 2003
5.947
5.963
5.923
5.931
99,398
-0.01(-0.14%)
Aug 14, 2003
5.915
5.941
5.904
5.939
284,073
+0.02(+0.41%)
Aug 13, 2003
5.819
5.915
5.819
5.915
227,314
+0.09(+1.54%)
Aug 12, 2003
5.731
5.827
5.723
5.825
196,027
+0.09(+1.60%)
Aug 11, 2003
5.699
5.745
5.679
5.734
173,046
+0.05(+0.90%)
Aug 08, 2003
5.699
5.723
5.666
5.682
308,162
+0.00(+0.00%)
Aug 07, 2003
5.747
5.747
5.673
5.682
329,758
-0.07(-1.28%)
Aug 06, 2003
5.811
5.816
5.747
5.756
251,402
-0.06(-0.99%)
Aug 05, 2003
5.803
5.814
5.763
5.814
311,484
+0.02(+0.30%)
Aug 04, 2003
5.859
5.859
5.708
5.796
323,390
-0.05(-0.80%)
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
.