The highest closing price for IDEX (IEX) in 2006 was $26.77, on May 9, 2006. It was up 16% for the year. The latest price is $162.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $24.26 | $24.36 | $24.03 | $24.04 | 206,400 |
December 28 2006 | $24.16 | $24.29 | $24.09 | $24.26 | 256,950 |
December 27 2006 | $23.91 | $24.19 | $23.91 | $24.14 | 157,350 |
December 26 2006 | $23.55 | $23.83 | $23.54 | $23.81 | 131,400 |
December 22 2006 | $23.76 | $23.87 | $23.30 | $23.55 | 238,650 |
December 21 2006 | $23.86 | $23.93 | $23.62 | $23.71 | 344,550 |
December 20 2006 | $23.84 | $23.94 | $23.77 | $23.86 | 142,800 |
December 19 2006 | $23.83 | $23.90 | $23.62 | $23.86 | 249,150 |
December 18 2006 | $23.85 | $23.98 | $23.79 | $23.85 | 229,500 |
December 15 2006 | $23.86 | $23.99 | $23.70 | $23.85 | 307,650 |
December 14 2006 | $23.81 | $23.89 | $23.74 | $23.80 | 324,450 |
December 13 2006 | $23.67 | $23.84 | $23.62 | $23.75 | 257,100 |
December 12 2006 | $23.90 | $23.91 | $23.61 | $23.68 | 279,300 |
December 11 2006 | $24.27 | $24.27 | $23.84 | $23.86 | 254,400 |
December 08 2006 | $24.46 | $24.54 | $23.96 | $24.27 | 144,600 |
December 07 2006 | $24.39 | $24.52 | $24.27 | $24.46 | 218,250 |
December 06 2006 | $24.27 | $24.41 | $24.18 | $24.27 | 107,400 |
December 05 2006 | $24.22 | $24.36 | $24.03 | $24.24 | 148,200 |
December 04 2006 | $23.97 | $24.25 | $23.80 | $24.12 | 443,250 |
December 01 2006 | $24.21 | $24.34 | $23.78 | $24.09 | 406,350 |
November 30 2006 | $24.39 | $24.44 | $24.28 | $24.31 | 629,400 |
November 29 2006 | $24.56 | $24.78 | $24.18 | $24.33 | 382,350 |
November 28 2006 | $23.58 | $25.02 | $23.10 | $24.55 | 1,460,849 |
November 27 2006 | $24.52 | $24.57 | $23.60 | $23.65 | 223,200 |
November 24 2006 | $24.62 | $24.68 | $24.43 | $24.58 | 267,750 |
Daily pricing data for IDEX dates back to 6/2/1989, and may be incomplete.
