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 )

207.61 +2.92 (+1.43%)
Streaming Delayed Price Updated: 3:18 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 (%)
Feb 26, 2021 189.73 189.77 186.79 187.40 357,118 -1.86(-0.98%)
Feb 25, 2021 189.53 191.00 188.14 189.26 273,428 -0.79(-0.41%)
Feb 24, 2021 188.50 191.82 188.22 190.05 368,518 +1.08(+0.57%)
Feb 23, 2021 190.03 191.96 187.18 188.97 552,177 -0.47(-0.25%)
Feb 22, 2021 187.43 190.11 186.83 189.44 375,818 +0.53(+0.28%)
Feb 19, 2021 187.43 190.06 186.71 188.92 379,510 +3.00(+1.62%)
Feb 18, 2021 185.37 186.01 183.35 185.91 363,466 +0.12(+0.06%)
Feb 17, 2021 188.97 188.97 185.00 185.80 594,124 -3.64(-1.92%)
Feb 16, 2021 192.15 194.80 189.43 189.44 468,627 -2.48(-1.29%)
Feb 12, 2021 189.46 191.99 189.30 191.91 367,950 +1.80(+0.94%)
Feb 11, 2021 191.98 192.26 188.96 190.12 504,864 -1.31(-0.68%)
Feb 10, 2021 190.98 192.28 190.32 191.42 374,679 +1.73(+0.91%)
Feb 09, 2021 190.63 191.55 188.17 189.69 450,971 -0.84(-0.44%)
Feb 08, 2021 185.56 191.45 184.06 190.53 906,183 +5.84(+3.16%)
Feb 05, 2021 182.97 187.40 182.97 184.69 1,147,279 +2.62(+1.44%)
Feb 04, 2021 188.15 194.64 180.55 182.07 760,154 -4.96(-2.65%)
Feb 03, 2021 186.01 187.75 185.15 187.03 500,249 +0.95(+0.51%)
Feb 02, 2021 183.82 187.59 182.76 186.08 554,556 +4.21(+2.31%)
Feb 01, 2021 180.43 183.88 179.20 181.88 319,189 +3.10(+1.73%)
Jan 29, 2021 180.52 181.22 177.85 178.78 572,598 -2.49(-1.37%)
Jan 28, 2021 183.44 185.35 181.11 181.26 394,459 +0.43(+0.24%)
Jan 27, 2021 183.20 184.70 178.84 180.83 439,347 -4.90(-2.64%)
Jan 26, 2021 187.70 188.21 183.66 185.73 234,545 -0.67(-0.36%)
Jan 25, 2021 187.81 189.78 185.12 186.40 500,063 -2.31(-1.23%)
Jan 22, 2021 187.35 189.79 186.00 188.72 418,044 +0.97(+0.52%)
Jan 21, 2021 190.10 191.81 185.82 187.75 425,861 -2.64(-1.39%)
Jan 20, 2021 186.97 191.54 186.78 190.38 882,311 +4.66(+2.51%)
Jan 19, 2021 187.39 189.04 185.56 185.73 656,537 -0.58(-0.31%)
Jan 15, 2021 190.09 190.14 185.31 186.31 509,068 -5.03(-2.63%)
Jan 14, 2021 191.93 194.14 190.84 191.35 417,213 -3.50(-1.79%)
Jan 13, 2021 198.57 198.57 194.27 194.84 302,835 -4.73(-2.37%)
Jan 12, 2021 200.51 202.79 198.43 199.57 331,616 -0.21(-0.11%)
Jan 11, 2021 196.80 200.54 196.80 199.78 340,749 +1.58(+0.80%)
Jan 08, 2021 199.00 200.15 195.56 198.21 261,514 -1.26(-0.63%)
Jan 07, 2021 193.69 199.87 193.69 199.47 396,583 +5.81(+3.00%)
Jan 06, 2021 189.29 194.65 188.29 193.66 539,650 +6.94(+3.72%)
Jan 05, 2021 187.23 189.36 185.97 186.72 263,823 -0.36(-0.19%)
Jan 04, 2021 190.47 190.80 185.74 187.08 354,419 -3.73(-1.95%)
Dec 31, 2020 190.81 190.81 190.81 219,775 +2.46(+1.31%)
Dec 30, 2020 187.95 188.99 187.49 188.35 219,775 +1.34(+0.72%)
Dec 29, 2020 188.16 189.00 184.93 187.01 187,289 -0.65(-0.35%)
Dec 28, 2020 189.18 190.50 187.30 187.66 138,622 -0.62(-0.33%)
Dec 24, 2020 186.69 188.28 184.76 188.28 159,518 +1.68(+0.90%)
Dec 23, 2020 188.08 189.37 186.13 186.60 276,614 -1.51(-0.80%)
Dec 22, 2020 189.24 189.89 187.26 188.12 436,564 -1.86(-0.98%)
Dec 21, 2020 187.72 190.14 184.53 189.98 385,433 -0.21(-0.11%)
Dec 18, 2020 189.67 191.00 187.52 190.19 692,883 +0.64(+0.34%)
Dec 17, 2020 187.49 190.34 187.49 189.54 281,384 +2.38(+1.27%)
Dec 16, 2020 187.97 188.28 186.03 187.16 296,457 -0.97(-0.51%)
Dec 15, 2020 185.71 189.35 185.71 188.13 474,757 +3.57(+1.94%)
Dec 14, 2020 185.95 187.50 184.47 184.56 434,773 -0.25(-0.13%)
Dec 11, 2020 182.97 185.29 182.16 184.80 317,576 +1.02(+0.55%)
Dec 10, 2020 185.91 186.61 182.99 183.79 343,493 -2.48(-1.33%)
Dec 09, 2020 186.08 186.96 184.09 186.27 324,126 +0.36(+0.20%)
Dec 08, 2020 181.77 187.42 181.77 185.91 365,915 +3.03(+1.65%)
Dec 07, 2020 184.60 184.66 182.17 182.88 201,028 -1.78(-0.96%)
Dec 04, 2020 183.43 185.07 183.23 184.66 298,262 +2.41(+1.32%)
Dec 03, 2020 181.94 183.68 181.09 182.25 287,209 +0.36(+0.20%)
Dec 02, 2020 186.04 187.16 181.65 181.88 555,455 -5.04(-2.70%)
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.