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 )

220.66 -2.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 5.550 5.561 5.465 5.466 249,257 -0.10(-1.79%)
Nov 27, 2002 5.375 5.571 5.346 5.566 515,629 +0.20(+3.81%)
Nov 26, 2002 5.325 5.363 5.233 5.362 489,682 +0.03(+0.60%)
Nov 25, 2002 5.185 5.329 5.156 5.329 433,371 +0.18(+3.47%)
Nov 22, 2002 5.053 5.160 5.032 5.151 199,571 +0.10(+1.88%)
Nov 21, 2002 4.927 5.064 4.901 5.056 351,941 +0.14(+2.95%)
Nov 20, 2002 4.846 4.943 4.846 4.911 555,930 +0.06(+1.23%)
Nov 19, 2002 4.782 4.933 4.782 4.851 752,741 +0.06(+1.21%)
Nov 18, 2002 4.858 4.864 4.743 4.793 350,009 -0.06(-1.26%)
Nov 15, 2002 4.710 4.863 4.693 4.854 544,060 +0.12(+2.52%)
Nov 14, 2002 4.653 4.745 4.653 4.735 338,140 +0.10(+2.12%)
Nov 13, 2002 4.666 4.685 4.558 4.637 313,573 -0.03(-0.69%)
Nov 12, 2002 4.673 4.693 4.639 4.669 375,956 +0.00(+0.00%)
Nov 11, 2002 4.790 4.806 4.655 4.669 182,181 -0.13(-2.62%)
Nov 08, 2002 4.758 4.819 4.756 4.795 289,006 +0.03(+0.71%)
Nov 07, 2002 4.814 4.819 4.742 4.761 231,039 -0.07(-1.43%)
Nov 06, 2002 4.834 4.866 4.811 4.830 531,087 +0.00(+0.00%)
Nov 05, 2002 4.908 4.911 4.813 4.830 342,004 -0.08(-1.61%)
Nov 04, 2002 4.854 4.951 4.835 4.909 426,194 +0.07(+1.36%)
Nov 01, 2002 4.830 4.846 4.793 4.843 395,003 +0.01(+0.13%)
Oct 31, 2002 4.869 4.875 4.805 4.837 232,419 -0.03(-0.69%)
Oct 30, 2002 4.814 4.903 4.788 4.871 414,049 +0.05(+1.04%)
Oct 29, 2002 4.835 4.846 4.702 4.821 395,003 -0.02(-0.33%)
Oct 28, 2002 4.871 4.908 4.830 4.837 257,814 -0.02(-0.50%)
Oct 25, 2002 4.900 4.908 4.830 4.861 290,662 -0.04(-0.85%)
Oct 24, 2002 5.024 5.024 4.879 4.903 373,196 -0.12(-2.40%)
Oct 23, 2002 4.978 5.040 4.887 5.024 416,533 +0.03(+0.61%)
Oct 22, 2002 5.045 5.048 4.943 4.993 339,520 -0.06(-1.12%)
Oct 21, 2002 4.911 5.059 4.879 5.049 248,429 +0.12(+2.48%)
Oct 18, 2002 4.843 4.935 4.822 4.927 1,380,164 +0.09(+1.76%)
Oct 17, 2002 4.629 4.846 4.508 4.842 465,391 +0.27(+5.88%)
Oct 16, 2002 4.858 4.896 4.541 4.573 314,953 -0.32(-6.58%)
Oct 15, 2002 4.613 4.895 4.613 4.895 408,804 +0.29(+6.33%)
Oct 14, 2002 4.642 4.677 4.549 4.603 329,859 -0.05(-1.04%)
Oct 11, 2002 4.437 4.669 4.399 4.652 455,730 +0.25(+5.79%)
Oct 10, 2002 4.138 4.412 4.138 4.397 444,136 +0.21(+4.96%)
Oct 09, 2002 4.484 4.484 4.178 4.190 404,112 -0.31(-6.90%)
Oct 08, 2002 4.444 4.526 4.444 4.500 347,525 +0.06(+1.38%)
Oct 07, 2002 4.492 4.568 4.439 4.439 365,467 -0.07(-1.54%)
Oct 04, 2002 4.589 4.592 4.421 4.508 454,074 -0.10(-2.20%)
Oct 03, 2002 4.629 4.722 4.582 4.610 304,740 -0.02(-0.52%)
Oct 02, 2002 4.685 4.766 4.631 4.634 448,001 -0.06(-1.24%)
Oct 01, 2002 4.597 4.702 4.444 4.692 629,631 +0.09(+2.07%)
Sep 30, 2002 4.476 4.666 4.371 4.597 642,880 +0.09(+2.00%)
Sep 27, 2002 4.846 4.903 4.500 4.507 1,312,536 -0.38(-7.68%)
Sep 26, 2002 4.674 4.890 4.653 4.882 533,571 +0.21(+4.55%)
Sep 25, 2002 4.734 4.771 4.653 4.669 806,292 -0.05(-1.12%)
Sep 24, 2002 4.817 4.822 4.702 4.722 420,398 -0.10(-1.97%)
Sep 23, 2002 5.120 5.120 4.805 4.817 947,621 -0.30(-5.91%)
Sep 20, 2002 5.234 5.251 5.040 5.120 851,009 -0.11(-2.18%)
Sep 19, 2002 5.268 5.312 5.217 5.234 245,393 -0.04(-0.79%)
Sep 18, 2002 5.247 5.338 5.212 5.276 568,075 +0.03(+0.52%)
Sep 17, 2002 5.236 5.313 5.236 5.249 306,120 -0.00(-0.03%)
Sep 16, 2002 5.249 5.288 5.152 5.251 466,495 -0.07(-1.36%)
Sep 13, 2002 5.307 5.360 5.267 5.323 666,619 +0.03(+0.61%)
Sep 12, 2002 5.289 5.329 5.230 5.291 437,512 -0.02(-0.42%)
Sep 11, 2002 5.346 5.358 5.313 5.313 166,723 -0.03(-0.60%)
Sep 10, 2002 5.106 5.378 5.106 5.346 669,655 +0.24(+4.76%)
Sep 09, 2002 5.101 5.131 4.959 5.102 400,523 -0.00(-0.03%)
Sep 06, 2002 4.966 5.136 4.966 5.104 194,051 +0.14(+2.89%)
Sep 05, 2002 5.007 5.041 4.943 4.961 203,712 -0.06(-1.12%)
Sep 04, 2002 5.001 5.040 4.959 5.017 481,125 +0.03(+0.65%)
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.