Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idex Corp (NY: IEX )

205.60 +0.91 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.586 6.586 6.461 6.508 680,037 -0.09(-1.30%)
Jan 29, 2004 6.633 6.633 6.524 6.594 440,543 -0.03(-0.45%)
Jan 28, 2004 6.649 6.666 6.602 6.624 332,899 -0.02(-0.26%)
Jan 27, 2004 6.708 6.708 6.610 6.641 447,662 -0.08(-1.14%)
Jan 26, 2004 6.708 6.742 6.694 6.717 431,430 +0.01(+0.14%)
Jan 23, 2004 6.716 6.716 6.672 6.708 228,957 +0.01(+0.12%)
Jan 22, 2004 6.686 6.766 6.617 6.700 415,198 +0.01(+0.21%)
Jan 21, 2004 6.719 6.719 6.653 6.686 196,493 -0.04(-0.60%)
Jan 20, 2004 6.741 6.792 6.700 6.727 455,351 -0.03(-0.44%)
Jan 16, 2004 6.750 6.787 6.722 6.756 212,725 +0.05(+0.67%)
Jan 15, 2004 6.663 6.773 6.663 6.711 453,073 +0.05(+0.73%)
Jan 14, 2004 6.547 6.663 6.547 6.663 198,771 +0.12(+1.76%)
Jan 13, 2004 6.533 6.555 6.477 6.547 208,738 -0.02(-0.24%)
Jan 12, 2004 6.485 6.563 6.464 6.563 434,563 +0.09(+1.33%)
Jan 09, 2004 6.527 6.527 6.477 6.477 403,522 -0.10(-1.45%)
Jan 08, 2004 6.550 6.594 6.536 6.572 215,288 +0.04(+0.57%)
Jan 07, 2004 6.500 6.539 6.471 6.535 416,052 +0.03(+0.53%)
Jan 06, 2004 6.610 6.610 6.500 6.500 435,417 -0.12(-1.86%)
Jan 05, 2004 6.497 6.625 6.497 6.624 364,224 +0.17(+2.56%)
Jan 02, 2004 6.491 6.555 6.455 6.458 286,196 -0.03(-0.51%)
Dec 31, 2003 6.508 6.539 6.446 6.491 317,236 -0.02(-0.38%)
Dec 30, 2003 6.485 6.535 6.463 6.516 170,578 +0.02(+0.24%)
Dec 29, 2003 6.432 6.508 6.422 6.500 293,031 +0.07(+1.07%)
Dec 26, 2003 6.393 6.444 6.383 6.432 133,558 +0.05(+0.71%)
Dec 24, 2003 6.438 6.438 6.382 6.386 125,299 -0.06(-0.87%)
Dec 23, 2003 6.511 6.527 6.419 6.443 329,197 -0.06(-0.89%)
Dec 22, 2003 6.493 6.500 6.438 6.500 196,777 +0.00(+0.00%)
Dec 19, 2003 6.521 6.521 6.375 6.500 724,746 -0.02(-0.31%)
Dec 18, 2003 6.380 6.521 6.379 6.521 424,596 +0.14(+2.20%)
Dec 17, 2003 6.430 6.430 6.304 6.380 431,430 -0.03(-0.54%)
Dec 16, 2003 6.463 6.463 6.335 6.414 314,673 -0.03(-0.48%)
Dec 15, 2003 6.608 6.608 6.446 6.446 255,725 -0.08(-1.29%)
Dec 12, 2003 6.514 6.564 6.485 6.530 330,336 +0.03(+0.48%)
Dec 11, 2003 6.375 6.530 6.375 6.499 206,744 +0.13(+2.06%)
Dec 10, 2003 6.508 6.508 6.361 6.368 238,924 -0.13(-2.04%)
Dec 09, 2003 6.477 6.533 6.468 6.500 907,570 +0.04(+0.60%)
Dec 08, 2003 6.416 6.478 6.399 6.461 422,317 +0.06(+0.98%)
Dec 05, 2003 6.419 6.419 6.369 6.399 353,972 -0.02(-0.34%)
Dec 04, 2003 6.389 6.422 6.318 6.421 724,176 +0.04(+0.59%)
Dec 03, 2003 6.357 6.472 6.357 6.383 487,815 +0.03(+0.47%)
Dec 02, 2003 6.324 6.369 6.322 6.354 595,744 +0.01(+0.22%)
Dec 01, 2003 6.187 6.340 6.187 6.340 447,093 +0.18(+2.89%)
Nov 28, 2003 6.168 6.188 6.162 6.162 155,770 +0.00(+0.00%)
Nov 26, 2003 6.212 6.212 6.141 6.162 370,204 -0.05(-0.80%)
Nov 25, 2003 6.118 6.229 6.115 6.212 303,282 +0.12(+2.03%)
Nov 24, 2003 5.998 6.102 5.996 6.088 636,182 +0.09(+1.51%)
Nov 21, 2003 5.984 6.043 5.974 5.998 483,828 +0.04(+0.65%)
Nov 20, 2003 5.993 6.007 5.949 5.959 561,002 -0.04(-0.60%)
Nov 19, 2003 5.912 6.006 5.876 5.995 471,014 +0.08(+1.32%)
Nov 18, 2003 5.923 5.968 5.864 5.917 529,961 +0.01(+0.11%)
Nov 17, 2003 5.748 5.910 5.748 5.910 521,134 +0.02(+0.40%)
Nov 14, 2003 5.931 5.949 5.881 5.887 344,290 -0.04(-0.74%)
Nov 13, 2003 5.820 5.946 5.775 5.931 486,676 +0.11(+1.93%)
Nov 12, 2003 5.725 5.818 5.712 5.818 321,793 +0.10(+1.75%)
Nov 11, 2003 5.790 5.790 5.720 5.718 344,290 -0.07(-1.29%)
Nov 10, 2003 5.920 5.949 5.793 5.793 265,977 -0.16(-2.75%)
Nov 07, 2003 6.018 6.051 5.957 5.957 313,534 -0.02(-0.31%)
Nov 06, 2003 5.915 5.979 5.881 5.976 272,527 +0.06(+1.03%)
Nov 05, 2003 5.840 5.926 5.828 5.915 274,236 +0.02(+0.26%)
Nov 04, 2003 5.840 5.959 5.840 5.899 304,422 -0.00(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.