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 )

227.04 +0.94 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jul 31, 2002 5.103 5.153 5.016 5.016 227,442 -0.09(-1.73%)
Jul 30, 2002 5.233 5.233 4.946 5.104 424,799 -0.14(-2.76%)
Jul 29, 2002 4.913 5.249 4.913 5.249 333,435 +0.35(+7.20%)
Jul 26, 2002 4.919 4.927 4.782 4.897 210,605 -0.01(-0.16%)
Jul 25, 2002 4.742 4.992 4.729 4.905 499,601 +0.16(+3.43%)
Jul 24, 2002 4.476 4.750 4.384 4.742 432,528 +0.25(+5.67%)
Jul 23, 2002 4.708 4.708 4.397 4.488 352,481 -0.22(-4.68%)
Jul 22, 2002 4.753 4.822 4.557 4.708 488,008 -0.05(-0.95%)
Jul 19, 2002 4.814 4.895 4.726 4.753 788,045 +0.09(+1.97%)
Jul 17, 2002 4.575 4.806 4.552 4.661 387,260 -0.18(-3.79%)
Jul 12, 2002 4.911 4.927 4.798 4.845 207,017 -0.06(-1.25%)
Jul 11, 2002 5.016 5.016 4.839 4.906 284,303 -0.11(-2.21%)
Jul 10, 2002 5.136 5.136 5.008 5.017 158,437 -0.10(-2.04%)
Jul 09, 2002 5.175 5.175 5.122 5.122 163,957 -0.05(-1.03%)
Jul 08, 2002 5.178 5.178 5.175 5.175 660,523 -0.01(-0.12%)
Jul 05, 2002 5.101 5.217 5.099 5.182 209,225 +0.09(+1.67%)
Jul 04, 2002 5.130 5.182 5.027 5.096 488,008 +0.00(+0.00%)
Jul 03, 2002 5.130 5.182 5.027 5.096 488,008 -0.03(-0.66%)
Jul 02, 2002 5.307 5.307 5.128 5.130 255,597 -0.18(-3.34%)
Jul 01, 2002 5.391 5.394 5.306 5.307 285,959 -0.09(-1.61%)
Jun 28, 2002 5.370 5.418 5.330 5.394 765,963 +0.02(+0.45%)
Jun 27, 2002 5.418 5.418 5.312 5.370 461,786 -0.01(-0.15%)
Jun 26, 2002 5.314 5.378 5.096 5.378 678,464 +0.03(+0.57%)
Jun 25, 2002 5.579 5.634 5.347 5.347 319,634 -0.18(-3.18%)
Jun 21, 2002 5.523 5.574 5.513 5.523 1,461,817 +0.04(+0.73%)
Jun 20, 2002 5.555 5.636 5.476 5.483 292,032 -0.03(-0.58%)
Jun 19, 2002 5.512 5.620 5.494 5.515 447,709 +0.00(+0.00%)
Jun 18, 2002 5.442 5.539 5.430 5.515 315,770 +0.07(+1.33%)
Jun 17, 2002 5.397 5.467 5.346 5.442 529,964 +0.05(+0.90%)
Jun 14, 2002 5.338 5.450 5.273 5.394 454,885 -0.16(-2.90%)
Jun 12, 2002 5.560 5.603 5.426 5.555 339,784 -0.05(-0.81%)
Jun 11, 2002 5.772 5.772 5.595 5.600 280,439 -0.18(-3.15%)
Jun 10, 2002 5.821 5.834 5.777 5.782 138,287 -0.03(-0.53%)
Jun 07, 2002 5.700 5.821 5.671 5.813 172,238 +0.10(+1.69%)
Jun 06, 2002 5.901 5.905 5.716 5.716 116,205 -0.19(-3.27%)
Jun 05, 2002 5.909 5.933 5.893 5.909 144,084 -0.19(-3.17%)
May 31, 2002 6.086 6.159 6.078 6.103 284,855 +0.01(+0.21%)
May 28, 2002 6.094 6.119 6.025 6.090 316,046 -0.00(-0.05%)
May 27, 2002 6.119 6.159 6.078 6.093 256,149 +0.00(+0.00%)
May 24, 2002 6.119 6.159 6.078 6.093 252,008 -0.02(-0.29%)
May 23, 2002 6.038 6.127 5.993 6.111 303,073 +0.08(+1.31%)
May 22, 2002 5.990 6.074 5.990 6.032 304,729 +0.05(+0.81%)
May 21, 2002 6.033 6.062 5.933 5.983 288,720 -0.05(-0.83%)
May 20, 2002 6.111 6.111 6.022 6.033 185,487 -0.06(-1.00%)
May 17, 2002 6.046 6.094 5.977 6.094 169,478 +0.06(+0.93%)
May 16, 2002 6.117 6.135 6.032 6.038 310,801 -0.08(-1.29%)
May 15, 2002 6.022 6.151 6.012 6.117 287,615 +0.10(+1.58%)
May 14, 2002 5.901 6.022 5.885 6.022 204,809 +0.11(+1.91%)
May 13, 2002 5.789 5.942 5.750 5.909 375,391 +0.12(+2.09%)
May 10, 2002 5.990 5.990 5.772 5.789 350,549 -0.20(-3.36%)
May 09, 2002 6.054 6.070 5.982 5.990 52,278,752 -0.00(-0.08%)
May 08, 2002 5.917 5.996 5.917 5.995 318,806 +0.09(+1.56%)
May 07, 2002 5.917 5.972 5.901 5.903 366,834 -0.03(-0.52%)
May 06, 2002 5.958 5.995 5.840 5.933 973,257 -0.02(-0.38%)
May 03, 2002 5.991 6.030 5.813 5.956 817,304 -0.03(-0.48%)
May 02, 2002 5.864 5.993 5.840 5.985 772,864 +0.13(+2.23%)
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.