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
)
207.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
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%)
Aug 01, 2003
5.939
5.939
5.819
5.843
335,018
-0.10(-1.62%)
Jul 31, 2003
5.859
5.947
5.851
5.939
651,210
+0.09(+1.45%)
Jul 30, 2003
5.917
5.931
5.825
5.854
397,038
-0.05(-0.90%)
Jul 29, 2003
5.909
5.933
5.891
5.907
357,445
-0.00(-0.03%)
Jul 28, 2003
5.915
5.939
5.878
5.909
461,273
-0.01(-0.11%)
Jul 25, 2003
5.907
5.939
5.870
5.915
353,846
+0.01(+0.22%)
Jul 24, 2003
5.947
5.947
5.862
5.902
525,785
-0.04(-0.62%)
Jul 23, 2003
5.947
5.947
5.923
5.939
380,426
-0.01(-0.16%)
Jul 22, 2003
5.983
5.983
5.883
5.949
1,500,109
-0.04(-0.67%)
Jul 21, 2003
5.951
5.989
5.888
5.989
492,560
+0.03(+0.57%)
Jul 18, 2003
5.907
5.995
5.902
5.955
310,377
+0.07(+1.20%)
Jul 17, 2003
5.947
5.947
5.837
5.885
382,918
-0.10(-1.72%)
Jul 16, 2003
5.811
5.992
5.811
5.987
632,659
+0.17(+2.87%)
Jul 15, 2003
5.739
5.820
5.723
5.820
491,453
+0.09(+1.62%)
Jul 14, 2003
5.739
5.752
5.719
5.727
438,016
+0.01(+0.23%)
Jul 11, 2003
5.715
5.761
5.715
5.715
481,485
-0.03(-0.53%)
Jul 10, 2003
5.891
5.891
5.727
5.745
332,250
-0.16(-2.74%)
Jul 09, 2003
6.003
6.005
5.843
5.907
441,615
-0.10(-1.68%)
Jul 08, 2003
5.833
6.008
5.833
6.008
314,253
+0.18(+3.03%)
Jul 07, 2003
5.811
5.909
5.811
5.832
316,745
+0.05(+0.92%)
Jul 03, 2003
5.779
5.809
5.771
5.779
268,292
-0.00(-0.08%)
Jul 02, 2003
5.658
5.806
5.657
5.784
516,372
+0.13(+2.24%)
Jul 01, 2003
5.811
5.811
5.634
5.657
503,912
-0.16(-2.76%)
Jun 30, 2003
5.776
5.859
5.750
5.817
304,839
+0.05(+0.92%)
Jun 27, 2003
5.690
5.779
5.686
5.764
361,322
+0.08(+1.44%)
Jun 26, 2003
5.743
5.747
5.668
5.682
373,227
-0.06(-1.06%)
Jun 25, 2003
5.756
5.776
5.715
5.743
214,578
-0.01(-0.22%)
Jun 24, 2003
5.750
5.776
5.711
5.756
153,111
+0.01(+0.11%)
Jun 23, 2003
5.843
5.843
5.747
5.750
382,918
-0.10(-1.76%)
Jun 20, 2003
5.877
5.883
5.851
5.853
274,660
-0.01(-0.19%)
Jun 19, 2003
5.843
5.920
5.841
5.864
474,840
+0.02(+0.36%)
Jun 18, 2003
5.787
5.843
5.769
5.843
291,272
+0.04(+0.69%)
Jun 17, 2003
5.795
5.814
5.747
5.803
352,738
+0.02(+0.42%)
Jun 16, 2003
5.679
5.787
5.679
5.779
289,334
+0.10(+1.75%)
Jun 13, 2003
5.745
5.755
5.662
5.679
245,865
-0.07(-1.15%)
Jun 12, 2003
5.674
5.748
5.650
5.745
330,865
+0.09(+1.50%)
Jun 11, 2003
5.602
5.660
5.586
5.660
391,501
+0.05(+0.97%)
Jun 10, 2003
5.586
5.605
5.548
5.605
145,082
+0.03(+0.52%)
Jun 09, 2003
5.657
5.666
5.573
5.577
166,678
-0.09(-1.53%)
Jun 06, 2003
5.715
5.803
5.663
5.663
400,915
-0.06(-1.09%)
Jun 05, 2003
5.605
5.739
5.570
5.726
315,083
+0.11(+1.91%)
Jun 04, 2003
5.506
5.618
5.498
5.618
417,250
+0.12(+2.19%)
Jun 03, 2003
5.466
5.509
5.466
5.498
466,811
+0.00(+0.06%)
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
.