The lowest closing price for IDEX (IEX) in 2004 was $13.04, on March 15, 2004. It was up 48.1% for the year. The latest price is $164.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $19.92 | $20.20 | $19.87 | $20.04 | 229,350 |
December 30 2004 | $19.91 | $20.06 | $19.85 | $19.92 | 169,500 |
December 29 2004 | $20.04 | $20.09 | $19.85 | $19.99 | 219,600 |
December 28 2004 | $19.83 | $20.11 | $19.83 | $20.07 | 236,850 |
December 27 2004 | $20.14 | $20.14 | $19.76 | $19.84 | 414,750 |
December 23 2004 | $20.04 | $20.13 | $19.98 | $20.04 | 360,450 |
December 22 2004 | $20.14 | $20.19 | $19.99 | $20.04 | 499,950 |
December 21 2004 | $20.18 | $20.18 | $19.94 | $20.09 | 395,550 |
December 20 2004 | $19.92 | $20.24 | $19.92 | $20.06 | 199,800 |
December 17 2004 | $19.79 | $20.02 | $19.78 | $20.02 | 331,650 |
December 16 2004 | $19.95 | $20.04 | $19.58 | $19.77 | 237,150 |
December 15 2004 | $19.86 | $20.07 | $19.80 | $20.07 | 269,250 |
December 14 2004 | $19.93 | $19.93 | $19.59 | $19.86 | 552,900 |
December 13 2004 | $19.84 | $19.97 | $19.76 | $19.93 | 602,250 |
December 10 2004 | $19.92 | $19.94 | $19.78 | $19.83 | 326,100 |
December 09 2004 | $19.79 | $20.04 | $19.69 | $19.97 | 349,200 |
December 08 2004 | $19.72 | $19.89 | $19.72 | $19.83 | 241,800 |
December 07 2004 | $19.84 | $19.89 | $19.65 | $19.72 | 311,250 |
December 06 2004 | $20.14 | $20.14 | $19.79 | $19.82 | 216,300 |
December 03 2004 | $20.17 | $20.27 | $20.10 | $20.14 | 213,300 |
December 02 2004 | $19.87 | $20.19 | $19.77 | $20.14 | 267,300 |
December 01 2004 | $19.89 | $20.01 | $19.75 | $19.85 | 620,250 |
November 30 2004 | $19.92 | $20.00 | $19.75 | $19.79 | 391,350 |
November 29 2004 | $19.99 | $20.16 | $19.56 | $20.05 | 241,350 |
November 26 2004 | $20.03 | $20.03 | $19.92 | $19.93 | 34,500 |
Daily pricing data for IDEX dates back to 6/2/1989, and may be incomplete.
