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 )

223.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 212.59 215.43 211.89 213.31 612,140 +1.72(+0.81%)
Jun 29, 2023 207.79 211.96 206.93 211.60 742,082 +3.52(+1.69%)
Jun 28, 2023 208.64 208.81 207.19 208.08 659,274 -0.76(-0.37%)
Jun 27, 2023 204.72 209.03 203.84 208.84 719,603 +4.78(+2.34%)
Jun 26, 2023 201.98 204.52 201.88 204.06 412,784 +2.86(+1.42%)
Jun 23, 2023 200.71 201.79 199.72 201.20 627,164 -0.58(-0.28%)
Jun 22, 2023 205.15 205.15 201.20 201.78 554,581 -3.02(-1.48%)
Jun 21, 2023 202.38 205.89 200.81 204.80 341,297 +1.52(+0.75%)
Jun 20, 2023 205.02 206.74 202.54 203.28 529,690 -4.57(-2.20%)
Jun 16, 2023 209.44 210.55 206.81 207.85 881,086 -0.65(-0.31%)
Jun 15, 2023 205.56 208.88 205.55 208.50 458,448 +0.40(+0.19%)
May 08, 2023 209.46 210.38 207.32 208.10 263,442 -0.29(-0.14%)
May 05, 2023 206.86 209.23 205.77 208.38 371,766 +3.40(+1.66%)
May 04, 2023 208.05 208.83 204.53 204.99 437,418 -2.58(-1.24%)
May 03, 2023 205.86 210.17 204.24 207.56 711,851 +3.33(+1.63%)
May 02, 2023 203.95 205.07 201.45 204.24 426,992 -0.11(-0.05%)
May 01, 2023 203.83 205.66 203.26 204.34 651,271 +0.51(+0.25%)
Apr 28, 2023 204.75 206.78 202.83 203.83 703,527 -1.49(-0.73%)
Apr 27, 2023 202.53 205.40 194.47 205.32 768,336 -1.93(-0.93%)
Apr 26, 2023 210.63 213.53 206.58 207.25 529,076 -5.52(-2.60%)
Apr 25, 2023 215.28 216.32 212.61 212.77 552,385 -2.85(-1.32%)
Apr 24, 2023 214.53 216.65 214.41 215.62 537,687 +0.48(+0.22%)
Apr 21, 2023 215.84 215.84 213.45 215.13 350,798 +0.52(+0.24%)
Apr 20, 2023 214.33 216.27 213.60 214.61 548,072 -0.60(-0.28%)
Apr 19, 2023 216.39 217.95 213.21 215.21 663,479 -2.68(-1.23%)
Apr 18, 2023 218.29 219.94 217.66 217.89 459,325 -0.32(-0.14%)
Apr 17, 2023 217.38 218.24 215.89 218.21 339,948 +1.32(+0.61%)
Apr 14, 2023 218.22 220.66 216.20 216.88 255,785 -1.89(-0.86%)
Apr 13, 2023 218.96 219.43 213.43 218.77 284,453 -0.41(-0.19%)
Apr 12, 2023 218.74 220.47 217.94 219.18 215,140 +1.43(+0.66%)
Apr 11, 2023 217.38 220.06 217.38 217.75 224,584 +0.95(+0.44%)
Apr 10, 2023 213.13 217.23 211.46 216.80 280,958 +2.65(+1.24%)
Apr 06, 2023 214.79 215.62 212.68 214.15 266,301 -1.06(-0.49%)
Apr 05, 2023 218.44 218.56 214.35 215.21 371,038 -4.34(-1.98%)
Apr 04, 2023 226.67 226.67 218.40 219.55 340,922 -6.92(-3.05%)
Apr 03, 2023 227.38 228.81 225.37 226.46 360,154 -1.78(-0.78%)
Mar 31, 2023 225.30 228.34 224.59 228.24 302,291 +4.02(+1.79%)
Mar 30, 2023 224.57 225.33 223.45 224.22 149,051 +0.88(+0.39%)
Mar 29, 2023 221.77 223.56 220.45 223.34 215,913 +3.12(+1.42%)
Mar 28, 2023 219.24 221.91 218.48 220.22 214,719 +1.17(+0.53%)
Mar 27, 2023 218.97 219.93 216.88 219.05 236,819 +2.26(+1.04%)
Mar 24, 2023 213.34 216.99 211.86 216.79 239,803 +1.42(+0.66%)
Mar 23, 2023 215.64 218.93 213.42 215.37 312,219 -0.84(-0.39%)
Mar 22, 2023 219.59 221.60 216.14 216.21 318,427 -3.62(-1.64%)
Mar 21, 2023 219.98 221.40 217.63 219.82 300,435 +2.39(+1.10%)
Mar 20, 2023 214.62 217.76 214.62 217.43 251,870 +4.30(+2.02%)
Mar 17, 2023 215.23 215.36 210.85 213.14 602,346 -3.34(-1.54%)
Mar 16, 2023 211.41 216.99 211.41 216.48 444,107 +3.28(+1.54%)
Mar 15, 2023 217.64 218.28 210.37 213.20 453,142 -8.06(-3.64%)
Mar 14, 2023 219.93 222.53 218.06 221.26 349,254 +4.88(+2.26%)
Mar 13, 2023 215.52 217.93 214.42 216.38 333,549 -0.90(-0.41%)
Mar 10, 2023 220.72 221.63 215.51 217.28 471,877 -3.16(-1.43%)
Mar 09, 2023 222.07 223.47 219.62 220.44 366,750 -0.31(-0.14%)
Mar 08, 2023 221.27 221.47 219.22 220.74 351,237 -0.61(-0.28%)
Mar 07, 2023 224.75 225.04 220.69 221.36 247,596 -3.17(-1.41%)
Mar 06, 2023 225.79 227.42 224.35 224.53 245,262 -0.96(-0.43%)
Mar 03, 2023 222.28 225.68 220.68 225.49 336,329 +3.76(+1.70%)
Mar 02, 2023 219.64 222.50 218.53 221.72 384,414 +0.94(+0.43%)
Mar 01, 2023 221.18 222.67 219.50 220.78 448,822 -1.48(-0.67%)
Feb 28, 2023 222.40 225.50 222.19 222.26 450,758 -0.24(-0.11%)
Feb 27, 2023 223.76 224.86 222.12 222.50 189,745 +0.38(+0.17%)
Feb 24, 2023 221.86 223.36 219.42 222.13 489,142 -0.84(-0.38%)
Feb 23, 2023 223.17 224.68 219.57 222.97 337,876 +0.83(+0.37%)
Feb 22, 2023 223.43 225.16 221.30 222.14 390,278 -0.03(-0.01%)
Feb 21, 2023 226.51 227.94 221.58 222.17 845,891 -6.05(-2.65%)
Feb 17, 2023 222.34 228.33 222.08 228.21 786,670 +5.84(+2.63%)
Feb 16, 2023 221.97 223.70 220.91 222.37 368,919 -2.30(-1.02%)
Feb 15, 2023 221.83 224.75 221.83 224.68 197,395 +2.04(+0.92%)
Feb 14, 2023 223.23 223.83 220.36 222.63 231,992 -1.30(-0.58%)
Feb 13, 2023 223.91 225.44 223.41 223.94 379,909 +0.74(+0.33%)
Feb 10, 2023 220.56 223.58 220.37 223.19 347,730 +2.21(+1.00%)
Feb 09, 2023 223.67 224.69 220.44 220.98 419,693 -0.87(-0.39%)
Feb 08, 2023 220.75 223.55 220.75 221.85 362,676 -0.30(-0.13%)
Feb 07, 2023 221.41 224.04 220.01 222.15 483,714 -0.41(-0.18%)
Feb 06, 2023 225.64 226.57 222.22 222.55 435,272 -4.51(-1.99%)
Feb 03, 2023 222.06 227.11 221.98 227.07 608,661 +4.20(+1.88%)
Feb 02, 2023 226.94 227.42 220.49 222.87 774,444 -2.11(-0.94%)
Feb 01, 2023 236.12 236.12 222.79 224.98 915,703 -11.81(-4.99%)
Jan 31, 2023 231.80 237.25 229.80 236.79 553,721 +6.61(+2.87%)
Jan 30, 2023 235.23 235.86 229.80 230.18 402,657 -5.67(-2.40%)
Jan 27, 2023 231.06 236.95 231.02 235.85 454,102 +4.52(+1.96%)
Jan 26, 2023 231.70 232.24 229.06 231.32 330,265 +1.33(+0.58%)
Jan 25, 2023 227.35 230.05 225.29 229.99 244,941 +0.45(+0.19%)
Jan 24, 2023 226.64 231.38 225.62 229.55 229,282 +1.47(+0.65%)
Jan 23, 2023 227.99 229.86 226.64 228.07 296,819 -0.34(-0.15%)
Jan 20, 2023 224.75 228.62 223.18 228.41 301,885 +4.67(+2.09%)
Jan 19, 2023 231.02 231.02 223.45 223.74 436,344 -7.41(-3.21%)
Jan 18, 2023 235.92 236.96 230.88 231.15 359,484 -2.70(-1.15%)
Jan 17, 2023 236.42 237.19 233.50 233.84 208,219 -2.17(-0.92%)
Jan 13, 2023 232.66 236.31 232.49 236.02 265,987 +2.62(+1.12%)
Jan 12, 2023 232.64 234.72 230.91 233.40 477,194 +1.35(+0.58%)
Jan 11, 2023 232.75 234.66 231.67 232.05 835,503 +0.67(+0.29%)
Jan 10, 2023 229.76 232.24 229.56 231.38 217,096 +0.93(+0.40%)
Jan 09, 2023 230.00 234.52 228.52 230.45 329,475 +1.70(+0.74%)
Jan 06, 2023 225.31 229.08 224.62 228.75 231,494 +6.31(+2.83%)
Jan 05, 2023 225.13 226.05 221.56 222.45 447,786 -3.48(-1.54%)
Jan 04, 2023 227.66 228.50 224.01 225.93 361,901 -0.22(-0.10%)
Jan 03, 2023 226.17 226.47 223.47 226.14 436,267 +1.14(+0.51%)
Dec 30, 2022 226.01 227.08 222.88 225.00 194,202 -2.14(-0.94%)
Dec 29, 2022 225.75 228.22 224.94 227.14 183,709 +3.29(+1.47%)
Dec 28, 2022 227.37 228.35 223.70 223.85 164,465 -2.86(-1.26%)
Dec 27, 2022 226.84 227.91 224.97 226.71 205,191 +0.72(+0.32%)
Dec 23, 2022 226.10 227.21 224.69 225.99 190,135 -0.32(-0.14%)
Dec 22, 2022 226.74 227.67 221.91 226.30 295,550 -2.32(-1.01%)
Dec 21, 2022 226.71 228.77 225.93 228.62 390,233 +3.82(+1.70%)
Dec 20, 2022 222.86 225.74 222.86 224.79 366,862 +1.82(+0.82%)
Dec 19, 2022 224.71 226.37 221.86 222.97 302,691 -1.69(-0.75%)
Dec 16, 2022 224.15 226.22 223.00 224.66 840,238 -1.57(-0.69%)
Dec 15, 2022 232.70 232.70 226.14 226.23 589,332 -8.83(-3.76%)
Dec 14, 2022 238.50 240.38 234.41 235.06 363,500 -3.46(-1.45%)
Dec 13, 2022 242.55 242.64 237.30 238.52 570,710 +2.01(+0.85%)
Dec 12, 2022 232.44 236.52 231.94 236.51 451,789 +4.73(+2.04%)
Dec 09, 2022 231.08 232.98 230.76 231.78 270,510 +1.06(+0.46%)
Dec 08, 2022 233.47 233.47 229.75 230.72 331,627 -0.90(-0.39%)
Dec 07, 2022 230.71 232.67 230.64 231.62 222,201 +1.25(+0.54%)
Dec 06, 2022 233.67 234.73 228.86 230.37 226,267 -3.04(-1.30%)
Dec 05, 2022 234.99 235.65 233.05 233.41 352,244 -4.90(-2.06%)
Dec 02, 2022 235.37 239.96 234.42 238.31 507,757 +1.08(+0.46%)
Dec 01, 2022 235.30 237.29 234.60 237.23 481,523 +3.20(+1.37%)
Nov 30, 2022 226.87 234.25 226.01 234.03 1,192,763 +6.34(+2.78%)
Nov 29, 2022 227.92 229.89 227.22 227.69 290,881 -0.76(-0.33%)
Nov 28, 2022 231.63 232.99 228.17 228.45 253,074 -4.76(-2.04%)
Nov 25, 2022 231.27 234.31 230.30 233.21 133,993 +1.24(+0.53%)
Nov 23, 2022 231.70 233.41 231.31 231.97 231,299 +0.57(+0.25%)
Nov 22, 2022 231.70 232.81 230.44 231.40 241,148 +1.52(+0.66%)
Nov 21, 2022 229.59 231.83 228.79 229.88 389,262 -0.27(-0.12%)
Nov 18, 2022 231.18 231.18 227.96 230.14 272,215 +2.05(+0.90%)
Nov 17, 2022 226.95 228.24 224.59 228.09 263,133 -1.25(-0.55%)
Nov 16, 2022 228.24 231.10 227.45 229.35 346,651 +1.10(+0.48%)
Nov 15, 2022 226.66 229.90 225.90 228.24 518,116 +3.47(+1.54%)
Nov 14, 2022 226.11 227.25 224.76 224.77 409,541 -1.95(-0.86%)
Nov 11, 2022 230.19 231.20 225.03 226.72 437,866 -2.84(-1.24%)
Nov 10, 2022 225.75 229.89 224.63 229.56 368,067 +11.01(+5.04%)
Nov 09, 2022 220.68 222.20 218.05 218.56 261,345 -3.06(-1.38%)
Nov 08, 2022 222.80 224.88 219.75 221.61 350,155 -0.85(-0.38%)
Nov 07, 2022 219.34 222.58 218.25 222.46 338,301 +3.11(+1.42%)
Nov 04, 2022 220.41 220.66 216.84 219.34 318,890 +1.82(+0.84%)
Nov 03, 2022 213.46 220.24 211.96 217.52 401,983 +2.29(+1.06%)
Nov 02, 2022 219.62 214.95 215.23 341,906 -4.88(-2.22%)
Nov 01, 2022 220.25 221.06 217.82 220.11 331,141 +1.04(+0.48%)
Oct 31, 2022 218.02 220.21 217.88 219.07 459,191 -0.60(-0.27%)
Oct 28, 2022 215.11 220.48 214.31 219.67 428,872 +5.30(+2.47%)
Oct 27, 2022 218.06 219.28 213.68 214.37 596,707 -2.26(-1.04%)
Oct 26, 2022 212.53 218.82 211.42 216.62 815,568 +7.38(+3.53%)
Oct 25, 2022 203.65 209.92 203.52 209.24 473,541 +5.16(+2.53%)
Oct 24, 2022 203.14 204.94 201.86 204.08 281,762 +3.11(+1.54%)
Oct 21, 2022 197.68 201.47 196.03 200.97 564,737 +4.59(+2.34%)
Oct 20, 2022 201.19 201.19 196.09 196.38 588,533 -4.70(-2.34%)
Oct 19, 2022 202.03 203.00 199.45 201.08 382,588 -2.02(-0.99%)
Oct 18, 2022 205.04 206.47 200.85 203.10 756,882 +2.49(+1.24%)
Oct 17, 2022 196.78 201.08 196.16 200.61 527,948 +6.38(+3.28%)
Oct 14, 2022 201.72 201.72 194.00 194.24 579,655 -6.60(-3.29%)
Oct 13, 2022 193.43 203.15 192.42 200.84 532,643 +3.95(+2.01%)
Oct 12, 2022 202.14 202.36 196.84 196.89 482,322 -5.07(-2.51%)
Oct 11, 2022 200.24 204.17 198.65 201.96 457,032 +1.84(+0.92%)
Oct 10, 2022 199.81 200.83 198.03 200.12 359,656 +1.63(+0.82%)
Oct 07, 2022 201.80 201.92 197.58 198.49 275,484 -5.27(-2.58%)
Oct 06, 2022 205.68 206.14 203.33 203.75 493,439 -1.45(-0.70%)
Oct 05, 2022 204.52 207.20 204.47 205.20 330,933 -1.75(-0.84%)
Oct 04, 2022 204.00 207.06 204.00 206.95 556,347 +5.45(+2.71%)
Oct 03, 2022 198.33 202.83 197.36 201.49 574,182 +5.15(+2.62%)
Sep 30, 2022 197.18 199.95 195.93 196.35 810,991 -0.39(-0.20%)
Sep 29, 2022 197.87 198.50 195.44 196.74 588,343 -2.64(-1.33%)
Sep 28, 2022 196.42 200.74 195.02 199.38 435,166 +4.33(+2.22%)
Sep 27, 2022 197.73 198.26 193.00 195.05 689,175 -1.07(-0.55%)
Sep 26, 2022 195.32 198.60 194.42 196.12 666,426 +0.31(+0.16%)
Sep 23, 2022 196.94 197.58 193.57 195.81 553,728 -2.41(-1.21%)
Sep 22, 2022 199.33 200.69 197.08 198.22 417,607 -2.51(-1.25%)
Sep 21, 2022 204.08 206.81 200.61 200.74 469,994 -1.87(-0.92%)
Sep 20, 2022 204.35 204.35 201.38 202.60 490,358 -3.11(-1.51%)
Sep 19, 2022 200.32 205.74 200.32 205.72 570,717 +4.38(+2.18%)
Sep 16, 2022 201.44 201.79 198.53 201.34 1,085,954 -0.89(-0.44%)
Sep 15, 2022 204.96 205.99 201.68 202.23 485,416 -2.16(-1.06%)
Sep 14, 2022 203.78 206.25 202.69 204.39 698,652 +0.07(+0.03%)
Sep 13, 2022 203.12 205.96 202.53 204.32 565,179 -3.14(-1.52%)
Sep 12, 2022 207.56 208.37 206.64 207.47 387,461 +1.11(+0.54%)
Sep 09, 2022 205.40 206.94 205.28 206.36 321,687 +1.43(+0.70%)
Sep 08, 2022 202.89 205.17 201.33 204.93 352,944 +1.33(+0.65%)
Sep 07, 2022 197.77 203.68 197.77 203.61 482,741 +6.20(+3.14%)
Sep 06, 2022 197.14 198.62 196.01 197.41 299,417 +0.89(+0.45%)
Sep 02, 2022 201.20 201.78 195.90 196.51 192,954 -2.54(-1.28%)
Sep 01, 2022 197.06 199.19 195.14 199.06 303,409 +1.38(+0.70%)
Aug 31, 2022 199.60 200.78 197.00 197.68 463,451 -1.36(-0.68%)
Aug 30, 2022 201.11 201.70 198.16 199.04 192,976 -2.17(-1.08%)
Aug 29, 2022 200.66 202.38 200.03 201.21 208,103 -0.65(-0.32%)
Aug 26, 2022 209.89 209.89 201.36 201.86 205,959 -7.86(-3.75%)
Aug 25, 2022 208.64 209.72 207.10 209.72 177,976 +1.99(+0.96%)
Aug 24, 2022 207.90 209.17 206.42 207.72 277,291 +0.00(+0.00%)
Aug 23, 2022 206.56 208.56 206.38 207.72 262,700 +0.41(+0.20%)
Aug 22, 2022 209.03 210.00 206.81 207.31 385,240 -4.45(-2.10%)
Aug 19, 2022 212.66 213.06 210.69 211.76 983,677 -2.05(-0.96%)
Aug 18, 2022 212.77 214.22 211.94 213.81 283,765 +1.70(+0.80%)
Aug 17, 2022 211.20 213.28 210.87 212.11 234,217 -1.48(-0.69%)
Aug 16, 2022 211.24 214.83 210.89 213.60 364,457 +1.27(+0.60%)
Aug 15, 2022 209.87 212.50 209.72 212.33 460,613 +0.90(+0.43%)
Aug 12, 2022 211.34 212.40 209.78 211.43 387,875 +1.16(+0.55%)
Aug 11, 2022 211.51 212.93 209.84 210.27 255,548 +0.29(+0.14%)
Aug 10, 2022 209.62 210.65 208.40 209.97 372,732 +4.19(+2.03%)
Aug 09, 2022 206.97 207.72 205.32 205.79 275,968 -1.64(-0.79%)
Aug 08, 2022 209.38 209.38 206.54 207.43 286,469 -0.79(-0.38%)
Aug 05, 2022 205.40 208.95 204.95 208.21 446,078 +0.98(+0.47%)
Aug 04, 2022 206.16 207.81 205.63 207.23 287,207 +1.06(+0.51%)
Aug 03, 2022 203.68 207.06 202.28 206.17 331,133 +3.17(+1.56%)
Aug 02, 2022 203.15 204.79 202.53 203.00 471,137 -1.65(-0.81%)
Aug 01, 2022 203.78 205.72 202.61 204.65 368,915 -0.44(-0.22%)
Jul 29, 2022 202.48 205.75 200.72 205.09 479,337 +2.62(+1.30%)
Jul 28, 2022 198.60 203.41 197.85 202.47 428,704 +6.25(+3.18%)
Jul 27, 2022 193.55 197.29 190.25 196.22 583,965 +5.02(+2.63%)
Jul 26, 2022 189.06 191.40 187.95 191.20 548,034 +1.71(+0.90%)
Jul 25, 2022 189.51 189.80 188.16 189.49 379,867 +0.10(+0.05%)
Jul 22, 2022 189.43 191.73 188.40 189.39 349,887 +0.13(+0.07%)
Jul 21, 2022 186.52 189.29 185.34 189.26 466,665 +3.28(+1.76%)
Jul 20, 2022 185.58 188.00 185.20 185.98 501,839 -0.09(-0.05%)
Jul 19, 2022 181.40 186.43 181.29 186.07 392,192 +6.51(+3.63%)
Jul 18, 2022 181.47 182.78 178.83 179.56 323,104 -3.44(-1.88%)
Jul 15, 2022 181.40 184.03 180.02 182.99 419,498 +4.81(+2.70%)
Jul 14, 2022 176.66 178.75 174.15 178.18 332,386 +0.53(+0.30%)
Jul 13, 2022 176.23 179.29 175.12 177.65 344,467 -0.83(-0.47%)
Jul 12, 2022 182.39 184.24 177.96 178.48 334,851 -3.93(-2.15%)
Jul 11, 2022 181.04 184.05 180.82 182.41 300,758 +0.58(+0.32%)
Jul 08, 2022 182.93 183.44 181.35 181.83 397,991 -1.64(-0.89%)
Jul 07, 2022 181.65 183.78 180.79 183.47 528,561 +2.04(+1.12%)
Jul 06, 2022 180.10 183.16 178.36 181.43 509,342 +0.82(+0.46%)
Jul 05, 2022 178.40 180.78 175.81 180.61 419,260 +0.76(+0.42%)
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.