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 )

244.46 -0.63 (-0.26%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 35.73 36.46 35.67 36.35 413,646 +0.62(+1.72%)
Mar 30, 2011 35.82 35.86 35.63 35.73 295,280 +0.11(+0.30%)
Mar 29, 2011 35.48 35.66 35.10 35.62 434,544 +0.15(+0.42%)
Mar 28, 2011 35.89 35.90 35.42 35.47 293,270 -0.34(-0.95%)
Mar 25, 2011 35.47 35.90 35.25 35.82 565,653 +0.53(+1.51%)
Mar 24, 2011 35.15 35.39 34.80 35.28 399,556 +0.39(+1.12%)
Mar 23, 2011 34.96 35.08 34.62 34.89 344,657 -0.15(-0.43%)
Mar 22, 2011 35.40 35.57 34.94 35.04 286,090 -0.42(-1.17%)
Mar 21, 2011 35.44 35.55 35.29 35.46 365,798 +0.77(+2.21%)
Mar 18, 2011 34.79 35.11 34.56 34.69 427,054 +0.37(+1.07%)
Mar 17, 2011 34.47 34.64 34.17 34.32 318,942 +0.40(+1.18%)
Mar 16, 2011 34.16 34.42 33.61 33.92 481,819 -0.34(-1.00%)
Mar 15, 2011 33.97 34.47 33.93 34.27 342,453 -0.35(-1.01%)
Mar 14, 2011 34.43 34.82 34.35 34.62 426,817 -0.15(-0.43%)
Mar 11, 2011 33.50 34.88 33.50 34.77 419,436 +0.53(+1.56%)
Mar 10, 2011 34.15 34.45 33.88 34.23 799,766 -0.38(-1.11%)
Mar 09, 2011 34.49 34.70 34.09 34.62 424,555 +0.09(+0.27%)
Mar 08, 2011 33.93 34.73 33.78 34.52 355,191 +0.63(+1.87%)
Mar 07, 2011 34.56 34.89 33.57 33.89 480,529 -0.66(-1.90%)
Mar 04, 2011 35.16 35.17 34.24 34.55 321,722 -0.47(-1.36%)
Mar 03, 2011 34.47 35.20 34.31 35.02 355,952 +1.02(+2.99%)
Mar 02, 2011 33.79 34.46 33.76 34.01 290,862 +0.17(+0.52%)
Mar 01, 2011 34.54 34.68 33.67 33.83 373,047 -0.51(-1.48%)
Feb 28, 2011 34.20 34.68 34.20 34.34 497,320 +0.14(+0.41%)
Feb 25, 2011 33.23 34.20 33.23 34.20 559,849 +1.08(+3.27%)
Feb 24, 2011 33.11 33.57 32.78 33.12 536,355 -0.04(-0.13%)
Feb 23, 2011 34.11 34.35 32.82 33.16 420,333 -0.89(-2.62%)
Feb 22, 2011 34.75 34.96 33.98 34.05 408,336 -1.02(-2.92%)
Feb 18, 2011 34.96 35.22 34.81 35.07 310,517 +0.15(+0.43%)
Feb 17, 2011 34.80 35.23 34.74 34.92 334,198 +0.04(+0.12%)
Feb 16, 2011 34.85 35.12 34.65 34.88 316,839 +0.08(+0.24%)
Feb 15, 2011 34.93 35.06 34.74 34.80 189,345 -0.22(-0.62%)
Feb 14, 2011 35.10 35.25 34.78 35.02 256,481 -0.11(-0.31%)
Feb 11, 2011 34.69 35.22 34.69 35.12 418,073 +0.17(+0.48%)
Feb 10, 2011 34.16 35.02 34.16 34.96 744,039 +0.65(+1.89%)
Feb 09, 2011 34.31 34.48 33.89 34.31 579,336 +0.02(+0.05%)
Feb 08, 2011 34.17 34.37 34.02 34.29 405,690 -0.06(-0.17%)
Feb 07, 2011 34.05 34.64 33.88 34.35 400,937 +0.44(+1.30%)
Feb 04, 2011 33.48 34.01 33.31 33.91 329,529 +0.44(+1.32%)
Feb 03, 2011 33.66 33.66 32.71 33.47 469,972 -0.12(-0.37%)
Feb 02, 2011 33.66 33.80 33.43 33.59 354,749 -0.06(-0.17%)
Feb 01, 2011 33.36 33.78 33.09 33.65 296,428 +0.62(+1.89%)
Jan 31, 2011 32.58 33.23 32.52 33.03 275,289 +0.59(+1.82%)
Jan 28, 2011 33.22 33.41 32.40 32.43 291,379 -0.72(-2.16%)
Jan 27, 2011 33.01 33.28 32.90 33.15 173,330 +0.12(+0.35%)
Jan 26, 2011 32.83 33.17 32.67 33.03 309,692 +0.40(+1.22%)
Jan 25, 2011 32.38 32.63 32.06 32.63 265,922 +0.30(+0.93%)
Jan 24, 2011 31.76 32.63 31.76 32.33 282,221 +0.46(+1.44%)
Jan 21, 2011 32.12 32.40 31.86 31.88 355,383 -0.16(-0.49%)
Jan 20, 2011 32.57 32.68 31.93 32.03 288,219 -0.72(-2.21%)
Jan 19, 2011 33.16 33.26 32.71 32.76 351,761 -0.47(-1.40%)
Jan 18, 2011 32.86 33.23 32.77 33.23 544,852 +0.35(+1.06%)
Jan 14, 2011 32.37 32.90 32.27 32.88 283,233 +0.38(+1.18%)
Jan 13, 2011 32.73 32.76 32.28 32.49 184,125 -0.21(-0.64%)
Jan 12, 2011 32.58 32.78 32.25 32.70 315,391 +0.43(+1.34%)
Jan 11, 2011 32.25 32.51 32.05 32.27 338,772 +0.17(+0.52%)
Jan 10, 2011 31.70 32.19 31.54 32.10 442,672 +0.21(+0.65%)
Jan 07, 2011 32.14 32.28 31.55 31.89 238,754 -0.12(-0.36%)
Jan 06, 2011 32.10 32.33 31.94 32.01 308,105 +0.02(+0.05%)
Jan 05, 2011 31.95 32.16 31.89 31.99 469,875 -0.07(-0.23%)
Jan 04, 2011 32.99 32.99 31.73 32.07 557,206 -0.89(-2.69%)
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.