The highest closing price for IDEX (IEX) in 2004 was $20.05, on December 3, 2004. It was up 48.1% for the year. The latest price is $161.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $19.84 | $20.11 | $19.78 | $19.96 | 229,350 |
December 30 2004 | $19.83 | $19.97 | $19.77 | $19.83 | 169,500 |
December 29 2004 | $19.96 | $20.00 | $19.77 | $19.90 | 219,600 |
December 28 2004 | $19.74 | $20.02 | $19.74 | $19.98 | 236,850 |
December 27 2004 | $20.05 | $20.05 | $19.68 | $19.75 | 414,750 |
December 23 2004 | $19.96 | $20.04 | $19.90 | $19.95 | 360,450 |
December 22 2004 | $20.05 | $20.10 | $19.91 | $19.95 | 499,950 |
December 21 2004 | $20.10 | $20.10 | $19.85 | $20.00 | 395,550 |
December 20 2004 | $19.83 | $20.15 | $19.83 | $19.97 | 199,800 |
December 17 2004 | $19.71 | $19.93 | $19.70 | $19.93 | 331,650 |
December 16 2004 | $19.87 | $19.96 | $19.49 | $19.68 | 237,150 |
December 15 2004 | $19.78 | $19.98 | $19.71 | $19.98 | 269,250 |
December 14 2004 | $19.84 | $19.84 | $19.50 | $19.78 | 552,900 |
December 13 2004 | $19.76 | $19.88 | $19.68 | $19.84 | 602,250 |
December 10 2004 | $19.83 | $19.85 | $19.70 | $19.75 | 326,100 |
December 09 2004 | $19.71 | $19.96 | $19.61 | $19.88 | 349,200 |
December 08 2004 | $19.63 | $19.81 | $19.63 | $19.74 | 241,800 |
December 07 2004 | $19.76 | $19.80 | $19.56 | $19.63 | 311,250 |
December 06 2004 | $20.05 | $20.05 | $19.70 | $19.73 | 216,300 |
December 03 2004 | $20.09 | $20.18 | $20.01 | $20.05 | 213,300 |
December 02 2004 | $19.78 | $20.10 | $19.68 | $20.05 | 267,300 |
December 01 2004 | $19.81 | $19.93 | $19.66 | $19.77 | 620,250 |
November 30 2004 | $19.84 | $19.92 | $19.66 | $19.71 | 391,350 |
November 29 2004 | $19.91 | $20.08 | $19.47 | $19.96 | 241,350 |
November 26 2004 | $19.95 | $19.95 | $19.84 | $19.84 | 34,500 |
Daily pricing data for IDEX dates back to 6/2/1989, and may be incomplete.
