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:

Idex Corp (NY: IEX )

245.50 +0.41 (+0.17%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 141.68 145.19 139.07 141.39 1,024,981 -3.97(-2.73%)
Feb 27, 2020 149.52 151.87 145.35 145.35 697,643 -6.84(-4.49%)
Feb 26, 2020 156.71 157.17 152.19 152.19 581,098 -3.37(-2.17%)
Feb 25, 2020 162.52 162.53 154.71 155.57 475,279 -6.31(-3.90%)
Feb 24, 2020 161.47 162.99 160.23 161.87 408,973 -3.73(-2.26%)
Feb 21, 2020 164.94 166.11 164.11 165.61 242,114 -0.22(-0.13%)
Feb 20, 2020 165.36 167.25 164.93 165.83 360,961 +0.04(+0.02%)
Feb 19, 2020 167.99 168.14 165.78 165.79 296,303 -1.35(-0.81%)
Feb 18, 2020 166.50 167.75 165.53 167.14 315,682 +0.15(+0.09%)
Feb 14, 2020 166.96 167.52 166.26 166.98 446,335 +0.10(+0.06%)
Feb 13, 2020 167.79 168.62 166.62 166.89 303,196 -2.03(-1.20%)
Feb 12, 2020 168.93 170.18 168.33 168.91 366,406 +0.73(+0.43%)
Feb 11, 2020 166.84 170.11 166.84 168.19 328,045 +1.51(+0.91%)
Feb 10, 2020 162.97 166.99 162.97 166.68 364,430 +2.98(+1.82%)
Feb 07, 2020 162.59 163.90 162.22 163.70 513,432 +0.15(+0.09%)
Feb 06, 2020 163.34 163.77 161.05 163.54 348,449 +0.74(+0.45%)
Feb 05, 2020 162.68 164.03 161.93 162.81 572,796 +1.27(+0.79%)
Feb 04, 2020 160.54 162.36 160.10 161.54 539,906 +3.85(+2.44%)
Feb 03, 2020 157.72 159.57 157.31 157.69 400,638 +1.16(+0.74%)
Jan 31, 2020 157.38 158.18 155.81 156.53 509,245 -1.98(-1.25%)
Jan 30, 2020 155.59 160.13 151.60 158.51 904,865 -5.94(-3.61%)
Jan 29, 2020 164.44 166.27 163.96 164.45 273,595 +0.82(+0.50%)
Jan 28, 2020 163.06 165.05 162.44 163.63 512,950 +1.43(+0.88%)
Jan 27, 2020 162.01 163.15 160.97 162.20 499,833 -2.25(-1.37%)
Jan 24, 2020 166.34 166.34 163.38 164.45 248,290 -1.53(-0.92%)
Jan 23, 2020 164.64 166.20 163.88 165.98 425,763 +0.71(+0.43%)
Jan 22, 2020 167.95 168.73 165.08 165.27 360,497 -1.78(-1.06%)
Jan 21, 2020 167.08 168.11 166.77 167.05 367,241 -0.95(-0.56%)
Jan 17, 2020 168.51 168.81 167.45 168.00 349,301 +0.17(+0.10%)
Jan 16, 2020 166.50 167.85 165.70 167.82 381,038 +2.44(+1.47%)
Jan 15, 2020 165.00 166.68 164.78 165.39 276,677 +0.63(+0.38%)
Jan 14, 2020 165.00 166.03 164.13 164.76 323,755 -0.36(-0.22%)
Jan 13, 2020 164.41 165.81 164.15 165.12 324,787 +1.21(+0.74%)
Jan 10, 2020 165.90 165.90 163.56 163.91 271,158 -1.73(-1.05%)
Jan 09, 2020 164.81 166.13 164.43 165.64 255,066 +1.63(+0.99%)
Jan 08, 2020 163.08 164.56 162.49 164.01 374,967 +1.30(+0.80%)
Jan 07, 2020 164.20 164.27 162.58 162.71 391,215 -2.03(-1.23%)
Jan 06, 2020 164.19 164.77 162.63 164.74 304,244 +0.17(+0.10%)
Jan 03, 2020 162.81 164.68 162.35 164.57 324,487 -0.51(-0.31%)
Jan 02, 2020 164.63 165.10 163.03 165.08 342,779 +1.24(+0.76%)
Dec 31, 2019 163.72 164.48 163.23 163.84 322,913 -0.31(-0.19%)
Dec 30, 2019 164.62 164.70 163.67 164.16 162,395 -0.28(-0.17%)
Dec 27, 2019 164.89 164.94 163.87 164.43 154,632 -0.10(-0.06%)
Dec 26, 2019 164.15 164.79 163.36 164.54 141,650 +0.80(+0.49%)
Dec 24, 2019 165.21 165.21 163.53 163.74 86,921 -1.40(-0.85%)
Dec 23, 2019 163.78 165.70 162.80 165.14 496,877 +1.90(+1.16%)
Dec 20, 2019 160.84 163.24 160.28 163.24 1,304,249 +3.21(+2.01%)
Dec 19, 2019 161.21 161.21 159.18 160.03 465,622 -0.95(-0.59%)
Dec 18, 2019 161.21 161.29 159.26 160.99 530,170 -0.18(-0.11%)
Dec 17, 2019 160.00 161.24 159.56 161.17 420,901 +1.90(+1.19%)
Dec 16, 2019 160.52 160.52 158.84 159.27 527,717 -0.16(-0.10%)
Dec 13, 2019 158.53 160.18 158.24 159.43 388,734 +0.49(+0.31%)
Dec 12, 2019 156.19 159.15 155.57 158.95 367,284 +2.75(+1.76%)
Dec 11, 2019 155.81 156.32 155.56 156.19 310,625 +0.80(+0.51%)
Dec 10, 2019 155.34 156.04 154.56 155.39 357,383 +0.30(+0.19%)
Dec 09, 2019 154.83 155.64 154.65 155.10 539,491 -0.39(-0.25%)
Dec 06, 2019 154.65 156.53 154.32 155.49 569,296 +2.82(+1.85%)
Dec 05, 2019 150.47 152.72 150.47 152.67 391,531 +2.77(+1.85%)
Dec 04, 2019 151.25 152.64 149.88 149.90 625,867 -0.45(-0.30%)
Dec 03, 2019 151.06 151.14 149.62 150.34 690,149 -2.25(-1.47%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.