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
)
220.66
-2.62 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
5.103
5.153
5.016
5.016
227,442
-0.09(-1.73%)
Jul 30, 2002
5.233
5.233
4.946
5.104
424,799
-0.14(-2.76%)
Jul 29, 2002
4.913
5.249
4.913
5.249
333,435
+0.35(+7.20%)
Jul 26, 2002
4.919
4.927
4.782
4.897
210,605
-0.01(-0.16%)
Jul 25, 2002
4.742
4.992
4.729
4.905
499,601
+0.16(+3.43%)
Jul 24, 2002
4.476
4.750
4.384
4.742
432,528
+0.25(+5.67%)
Jul 23, 2002
4.708
4.708
4.397
4.488
352,481
-0.22(-4.68%)
Jul 22, 2002
4.753
4.822
4.557
4.708
488,008
-0.05(-0.95%)
Jul 19, 2002
4.814
4.895
4.726
4.753
788,045
+0.09(+1.97%)
Jul 17, 2002
4.575
4.806
4.552
4.661
387,260
-0.18(-3.79%)
Jul 12, 2002
4.911
4.927
4.798
4.845
207,017
-0.06(-1.25%)
Jul 11, 2002
5.016
5.016
4.839
4.906
284,303
-0.11(-2.21%)
Jul 10, 2002
5.136
5.136
5.008
5.017
158,437
-0.10(-2.04%)
Jul 09, 2002
5.175
5.175
5.122
5.122
163,957
-0.05(-1.03%)
Jul 08, 2002
5.178
5.178
5.175
5.175
660,523
-0.01(-0.12%)
Jul 05, 2002
5.101
5.217
5.099
5.182
209,225
+0.09(+1.67%)
Jul 04, 2002
5.130
5.182
5.027
5.096
488,008
+0.00(+0.00%)
Jul 03, 2002
5.130
5.182
5.027
5.096
488,008
-0.03(-0.66%)
Jul 02, 2002
5.307
5.307
5.128
5.130
255,597
-0.18(-3.34%)
Jul 01, 2002
5.391
5.394
5.306
5.307
285,959
-0.09(-1.61%)
Jun 28, 2002
5.370
5.418
5.330
5.394
765,963
+0.02(+0.45%)
Jun 27, 2002
5.418
5.418
5.312
5.370
461,786
-0.01(-0.15%)
Jun 26, 2002
5.314
5.378
5.096
5.378
678,464
+0.03(+0.57%)
Jun 25, 2002
5.579
5.634
5.347
5.347
319,634
-0.18(-3.18%)
Jun 21, 2002
5.523
5.574
5.513
5.523
1,461,817
+0.04(+0.73%)
Jun 20, 2002
5.555
5.636
5.476
5.483
292,032
-0.03(-0.58%)
Jun 19, 2002
5.512
5.620
5.494
5.515
447,709
+0.00(+0.00%)
Jun 18, 2002
5.442
5.539
5.430
5.515
315,770
+0.07(+1.33%)
Jun 17, 2002
5.397
5.467
5.346
5.442
529,964
+0.05(+0.90%)
Jun 14, 2002
5.338
5.450
5.273
5.394
454,885
-0.16(-2.90%)
Jun 12, 2002
5.560
5.603
5.426
5.555
339,784
-0.05(-0.81%)
Jun 11, 2002
5.772
5.772
5.595
5.600
280,439
-0.18(-3.15%)
Jun 10, 2002
5.821
5.834
5.777
5.782
138,287
-0.03(-0.53%)
Jun 07, 2002
5.700
5.821
5.671
5.813
172,238
+0.10(+1.69%)
Jun 06, 2002
5.901
5.905
5.716
5.716
116,205
-0.19(-3.27%)
Jun 05, 2002
5.909
5.933
5.893
5.909
144,084
-0.19(-3.17%)
May 31, 2002
6.086
6.159
6.078
6.103
284,855
+0.01(+0.21%)
May 28, 2002
6.094
6.119
6.025
6.090
316,046
-0.00(-0.05%)
May 27, 2002
6.119
6.159
6.078
6.093
256,149
+0.00(+0.00%)
May 24, 2002
6.119
6.159
6.078
6.093
252,008
-0.02(-0.29%)
May 23, 2002
6.038
6.127
5.993
6.111
303,073
+0.08(+1.31%)
May 22, 2002
5.990
6.074
5.990
6.032
304,729
+0.05(+0.81%)
May 21, 2002
6.033
6.062
5.933
5.983
288,720
-0.05(-0.83%)
May 20, 2002
6.111
6.111
6.022
6.033
185,487
-0.06(-1.00%)
May 17, 2002
6.046
6.094
5.977
6.094
169,478
+0.06(+0.93%)
May 16, 2002
6.117
6.135
6.032
6.038
310,801
-0.08(-1.29%)
May 15, 2002
6.022
6.151
6.012
6.117
287,615
+0.10(+1.58%)
May 14, 2002
5.901
6.022
5.885
6.022
204,809
+0.11(+1.91%)
May 13, 2002
5.789
5.942
5.750
5.909
375,391
+0.12(+2.09%)
May 10, 2002
5.990
5.990
5.772
5.789
350,549
-0.20(-3.36%)
May 09, 2002
6.054
6.070
5.982
5.990
52,278,752
-0.00(-0.08%)
May 08, 2002
5.917
5.996
5.917
5.995
318,806
+0.09(+1.56%)
May 07, 2002
5.917
5.972
5.901
5.903
366,834
-0.03(-0.52%)
May 06, 2002
5.958
5.995
5.840
5.933
973,257
-0.02(-0.38%)
May 03, 2002
5.991
6.030
5.813
5.956
817,304
-0.03(-0.48%)
May 02, 2002
5.864
5.993
5.840
5.985
772,864
+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
.