The highest closing price for IDEX (IEX) in 2006 was $26.66, on May 9, 2006. It was up 16% for the year. The latest price is $161.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $24.15 | $24.26 | $23.93 | $23.94 | 206,400 |
December 28 2006 | $24.05 | $24.18 | $23.98 | $24.15 | 256,950 |
December 27 2006 | $23.81 | $24.08 | $23.81 | $24.03 | 157,350 |
December 26 2006 | $23.45 | $23.73 | $23.44 | $23.71 | 131,400 |
December 22 2006 | $23.66 | $23.77 | $23.20 | $23.45 | 238,650 |
December 21 2006 | $23.76 | $23.83 | $23.52 | $23.61 | 344,550 |
December 20 2006 | $23.74 | $23.84 | $23.67 | $23.76 | 142,800 |
December 19 2006 | $23.73 | $23.80 | $23.52 | $23.76 | 249,150 |
December 18 2006 | $23.75 | $23.88 | $23.69 | $23.75 | 229,500 |
December 15 2006 | $23.76 | $23.89 | $23.59 | $23.75 | 307,650 |
December 14 2006 | $23.70 | $23.79 | $23.63 | $23.70 | 324,450 |
December 13 2006 | $23.57 | $23.74 | $23.52 | $23.65 | 257,100 |
December 12 2006 | $23.80 | $23.81 | $23.51 | $23.58 | 279,300 |
December 11 2006 | $24.17 | $24.17 | $23.74 | $23.76 | 254,400 |
December 08 2006 | $24.36 | $24.44 | $23.86 | $24.17 | 144,600 |
December 07 2006 | $24.29 | $24.42 | $24.16 | $24.36 | 218,250 |
December 06 2006 | $24.16 | $24.30 | $24.08 | $24.16 | 107,400 |
December 05 2006 | $24.12 | $24.26 | $23.93 | $24.13 | 148,200 |
December 04 2006 | $23.87 | $24.14 | $23.70 | $24.02 | 443,250 |
December 01 2006 | $24.11 | $24.24 | $23.68 | $23.98 | 406,350 |
November 30 2006 | $24.29 | $24.34 | $24.17 | $24.21 | 629,400 |
November 29 2006 | $24.45 | $24.67 | $24.07 | $24.23 | 382,350 |
November 28 2006 | $23.48 | $24.92 | $23.00 | $24.45 | 1,460,849 |
November 27 2006 | $24.41 | $24.46 | $23.50 | $23.55 | 223,200 |
November 24 2006 | $24.51 | $24.57 | $24.33 | $24.48 | 267,750 |
Daily pricing data for IDEX dates back to 6/2/1989, and may be incomplete.
