The closing price for IDEX (IEX) in 2004 was $19.69, on December 31, 2004. It was up 48.1% for the year. The latest price is $236.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $19.57 | $19.84 | $19.52 | $19.69 | 229,350 |
December 30 2004 | $19.56 | $19.70 | $19.50 | $19.56 | 169,500 |
December 29 2004 | $19.69 | $19.73 | $19.50 | $19.63 | 219,600 |
December 28 2004 | $19.48 | $19.75 | $19.48 | $19.71 | 229,350 |
December 27 2004 | $19.78 | $19.78 | $19.41 | $19.49 | 414,750 |
December 23 2004 | $19.69 | $19.77 | $19.63 | $19.68 | 360,150 |
December 22 2004 | $19.78 | $19.83 | $19.64 | $19.68 | 499,950 |
December 21 2004 | $19.83 | $19.83 | $19.58 | $19.73 | 394,050 |
December 20 2004 | $19.56 | $19.88 | $19.56 | $19.71 | 199,800 |
December 17 2004 | $19.44 | $19.66 | $19.43 | $19.66 | 331,350 |
December 16 2004 | $19.60 | $19.69 | $19.23 | $19.42 | 235,950 |
December 15 2004 | $19.51 | $19.71 | $19.45 | $19.71 | 265,050 |
December 14 2004 | $19.57 | $19.57 | $19.24 | $19.51 | 552,900 |
December 13 2004 | $19.49 | $19.61 | $19.41 | $19.57 | 598,500 |
December 10 2004 | $19.56 | $19.58 | $19.43 | $19.48 | 326,100 |
December 09 2004 | $19.44 | $19.69 | $19.35 | $19.61 | 347,400 |
December 08 2004 | $19.37 | $19.54 | $19.37 | $19.48 | 241,800 |
December 07 2004 | $19.49 | $19.53 | $19.30 | $19.37 | 310,650 |
December 06 2004 | $19.78 | $19.78 | $19.44 | $19.47 | 195,900 |
December 03 2004 | $19.82 | $19.91 | $19.74 | $19.78 | 209,700 |
December 02 2004 | $19.52 | $19.83 | $19.42 | $19.78 | 267,300 |
December 01 2004 | $19.54 | $19.66 | $19.40 | $19.50 | 614,700 |
November 30 2004 | $19.57 | $19.65 | $19.40 | $19.44 | 391,350 |
November 29 2004 | $19.64 | $19.81 | $19.21 | $19.69 | 240,900 |
November 26 2004 | $19.68 | $19.68 | $19.57 | $19.57 | 34,500 |
Daily pricing data for IDEX dates back to 6/2/1989, and may be incomplete.