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 (%)
Jan 30, 2004
6.774
6.774
6.646
6.694
661,177
-0.09(-1.30%)
Jan 29, 2004
6.822
6.822
6.710
6.782
428,325
-0.03(-0.45%)
Jan 28, 2004
6.838
6.856
6.790
6.813
323,667
-0.02(-0.26%)
Jan 27, 2004
6.899
6.899
6.798
6.830
435,247
-0.08(-1.14%)
Jan 26, 2004
6.899
6.935
6.885
6.909
419,465
+0.01(+0.14%)
Jan 23, 2004
6.907
6.907
6.862
6.899
222,607
+0.01(+0.12%)
Jan 22, 2004
6.877
6.959
6.806
6.891
403,683
+0.01(+0.21%)
Jan 21, 2004
6.910
6.910
6.843
6.877
191,043
-0.04(-0.60%)
Jan 20, 2004
6.933
6.986
6.891
6.918
442,723
-0.03(-0.44%)
Jan 16, 2004
6.943
6.981
6.914
6.949
206,825
+0.05(+0.67%)
Jan 15, 2004
6.853
6.967
6.853
6.902
440,508
+0.05(+0.73%)
Jan 14, 2004
6.734
6.853
6.734
6.853
193,258
+0.12(+1.76%)
Jan 13, 2004
6.719
6.742
6.662
6.734
202,949
-0.02(-0.24%)
Jan 12, 2004
6.670
6.750
6.649
6.750
422,511
+0.09(+1.33%)
Jan 09, 2004
6.713
6.713
6.662
6.662
392,332
-0.10(-1.45%)
Jan 08, 2004
6.737
6.782
6.723
6.760
209,317
+0.04(+0.57%)
Jan 07, 2004
6.686
6.726
6.655
6.721
404,514
+0.04(+0.53%)
Jan 06, 2004
6.798
6.798
6.686
6.686
423,342
-0.13(-1.86%)
Jan 05, 2004
6.683
6.814
6.683
6.813
354,123
+0.17(+2.56%)
Jan 02, 2004
6.676
6.742
6.639
6.642
278,259
-0.03(-0.51%)
Dec 31, 2003
6.694
6.726
6.630
6.676
308,438
-0.03(-0.38%)
Dec 30, 2003
6.670
6.721
6.647
6.702
165,848
+0.02(+0.24%)
Dec 29, 2003
6.615
6.694
6.605
6.686
284,904
+0.07(+1.07%)
Dec 26, 2003
6.575
6.628
6.565
6.615
129,854
+0.05(+0.71%)
Dec 24, 2003
6.622
6.622
6.564
6.569
121,825
-0.06(-0.87%)
Dec 23, 2003
6.697
6.713
6.602
6.626
320,067
-0.06(-0.89%)
Dec 22, 2003
6.678
6.686
6.622
6.686
191,320
+0.00(+0.00%)
Dec 19, 2003
6.707
6.707
6.557
6.686
704,647
-0.02(-0.31%)
Dec 18, 2003
6.562
6.707
6.561
6.707
412,820
+0.14(+2.20%)
Dec 17, 2003
6.613
6.613
6.483
6.562
419,465
-0.04(-0.54%)
Dec 16, 2003
6.647
6.647
6.516
6.597
305,947
-0.03(-0.48%)
Dec 15, 2003
6.796
6.796
6.630
6.630
248,633
-0.09(-1.29%)
Dec 12, 2003
6.700
6.752
6.670
6.716
321,175
+0.03(+0.48%)
Dec 11, 2003
6.557
6.716
6.557
6.684
201,011
+0.13(+2.06%)
Dec 10, 2003
6.694
6.694
6.543
6.549
232,298
-0.14(-2.04%)
Dec 09, 2003
6.662
6.719
6.652
6.686
882,401
+0.04(+0.60%)
Dec 08, 2003
6.599
6.663
6.581
6.646
410,605
+0.06(+0.98%)
Dec 05, 2003
6.602
6.602
6.551
6.581
344,155
-0.02(-0.34%)
Dec 04, 2003
6.572
6.605
6.498
6.604
704,093
+0.04(+0.59%)
Dec 03, 2003
6.538
6.657
6.538
6.565
474,287
+0.03(+0.47%)
Dec 02, 2003
6.504
6.551
6.503
6.535
579,222
+0.01(+0.22%)
Dec 01, 2003
6.363
6.520
6.363
6.520
434,693
+0.18(+2.89%)
Nov 28, 2003
6.344
6.365
6.337
6.337
151,450
+0.00(+0.00%)
Nov 26, 2003
6.389
6.389
6.317
6.337
359,937
-0.05(-0.80%)
Nov 25, 2003
6.292
6.406
6.289
6.389
294,872
+0.13(+2.02%)
Nov 24, 2003
6.169
6.276
6.167
6.262
618,539
+0.09(+1.51%)
Nov 21, 2003
6.154
6.215
6.145
6.169
470,410
+0.04(+0.65%)
Nov 20, 2003
6.164
6.178
6.119
6.129
545,444
-0.04(-0.60%)
Nov 19, 2003
6.081
6.177
6.044
6.166
457,951
+0.08(+1.32%)
Nov 18, 2003
6.092
6.138
6.031
6.085
515,264
+0.01(+0.11%)
Nov 17, 2003
5.912
6.079
5.912
6.079
506,681
+0.02(+0.40%)
Nov 14, 2003
6.100
6.119
6.048
6.055
334,742
-0.04(-0.74%)
Nov 13, 2003
5.986
6.116
5.939
6.100
473,179
+0.12(+1.93%)
Nov 12, 2003
5.888
5.984
5.875
5.984
312,868
+0.10(+1.75%)
Nov 11, 2003
5.955
5.955
5.883
5.882
334,742
-0.08(-1.29%)
Nov 10, 2003
6.089
6.119
5.959
5.959
258,601
-0.17(-2.75%)
Nov 07, 2003
6.190
6.223
6.127
6.127
304,839
-0.02(-0.31%)
Nov 06, 2003
6.084
6.150
6.048
6.146
264,969
+0.06(+1.03%)
Nov 05, 2003
6.007
6.095
5.994
6.084
266,630
+0.02(+0.26%)
Nov 04, 2003
6.007
6.129
6.007
6.068
295,979
-0.00(-0.08%)
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
.