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 )

210.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 4.946 4.994 4.862 4.862 234,652 -0.09(-1.73%)
Jul 30, 2002 5.072 5.072 4.794 4.947 438,265 -0.14(-2.76%)
Jul 29, 2002 4.762 5.088 4.762 5.088 344,005 +0.34(+7.20%)
Jul 26, 2002 4.768 4.776 4.635 4.746 217,281 -0.01(-0.16%)
Jul 25, 2002 4.596 4.838 4.584 4.754 515,438 +0.16(+3.43%)
Jul 24, 2002 4.339 4.604 4.250 4.596 446,238 +0.25(+5.67%)
Jul 23, 2002 4.563 4.563 4.262 4.350 363,654 -0.21(-4.68%)
Jul 22, 2002 4.607 4.674 4.417 4.563 503,478 -0.04(-0.95%)
Jul 19, 2002 4.666 4.745 4.581 4.607 813,026 +0.09(+1.97%)
Jul 17, 2002 4.434 4.659 4.412 4.518 399,536 -0.18(-3.79%)
Jul 12, 2002 4.760 4.776 4.651 4.696 213,579 -0.06(-1.25%)
Jul 11, 2002 4.862 4.862 4.690 4.755 293,315 -0.11(-2.21%)
Jul 10, 2002 4.979 4.979 4.854 4.863 163,459 -0.10(-2.04%)
Jul 09, 2002 5.016 5.016 4.965 4.965 169,154 -0.05(-1.03%)
Jul 08, 2002 5.019 5.019 5.016 5.016 681,461 -0.01(-0.12%)
Jul 05, 2002 4.944 5.057 4.943 5.022 215,857 +0.08(+1.67%)
Jul 04, 2002 4.972 5.022 4.872 4.940 503,478 +0.00(+0.00%)
Jul 03, 2002 4.972 5.022 4.872 4.940 503,478 -0.03(-0.66%)
Jul 02, 2002 5.144 5.144 4.971 4.972 263,699 -0.17(-3.34%)
Jul 01, 2002 5.225 5.228 5.143 5.144 295,024 -0.08(-1.61%)
Jun 28, 2002 5.205 5.252 5.166 5.228 790,244 +0.02(+0.45%)
Jun 27, 2002 5.252 5.252 5.149 5.205 476,424 -0.01(-0.15%)
Jun 26, 2002 5.150 5.213 4.940 5.213 699,971 +0.03(+0.57%)
Jun 25, 2002 5.408 5.461 5.183 5.183 329,766 -0.17(-3.18%)
Jun 21, 2002 5.353 5.403 5.344 5.353 1,508,156 +0.04(+0.73%)
Jun 20, 2002 5.384 5.462 5.308 5.314 301,289 -0.03(-0.58%)
Jun 19, 2002 5.342 5.447 5.325 5.345 461,901 +0.00(+0.00%)
Jun 18, 2002 5.275 5.369 5.263 5.345 325,779 +0.07(+1.33%)
Jun 17, 2002 5.231 5.299 5.181 5.275 546,763 +0.05(+0.90%)
Jun 14, 2002 5.174 5.283 5.111 5.228 469,305 -0.16(-2.90%)
Jun 12, 2002 5.389 5.431 5.260 5.384 350,555 -0.04(-0.81%)
Jun 11, 2002 5.595 5.595 5.423 5.428 289,329 -0.18(-3.15%)
Jun 10, 2002 5.642 5.654 5.600 5.604 142,671 -0.03(-0.53%)
Jun 07, 2002 5.525 5.642 5.497 5.634 177,698 +0.09(+1.69%)
Jun 06, 2002 5.720 5.723 5.540 5.540 119,889 -0.19(-3.27%)
Jun 05, 2002 5.728 5.751 5.712 5.728 148,651 -0.19(-3.17%)
May 31, 2002 5.899 5.970 5.892 5.915 293,885 +0.01(+0.21%)
May 28, 2002 5.907 5.931 5.840 5.903 326,064 -0.00(-0.05%)
May 27, 2002 5.931 5.970 5.892 5.906 264,269 +0.00(+0.00%)
May 24, 2002 5.931 5.970 5.892 5.906 259,997 -0.02(-0.29%)
May 23, 2002 5.853 5.938 5.809 5.923 312,680 +0.08(+1.31%)
May 22, 2002 5.806 5.887 5.806 5.846 314,389 +0.05(+0.81%)
May 21, 2002 5.848 5.876 5.751 5.800 297,872 -0.05(-0.83%)
May 20, 2002 5.923 5.923 5.837 5.848 191,367 -0.06(-1.00%)
May 17, 2002 5.860 5.907 5.793 5.907 174,850 +0.05(+0.93%)
May 16, 2002 5.929 5.946 5.846 5.853 320,654 -0.08(-1.29%)
May 15, 2002 5.837 5.962 5.828 5.929 296,733 +0.09(+1.58%)
May 14, 2002 5.720 5.837 5.704 5.837 211,301 +0.11(+1.91%)
May 13, 2002 5.611 5.759 5.573 5.728 387,290 +0.12(+2.09%)
May 10, 2002 5.806 5.806 5.595 5.611 361,661 -0.20(-3.36%)
May 09, 2002 5.868 5.884 5.798 5.806 53,935,948 -0.00(-0.08%)
May 08, 2002 5.736 5.812 5.736 5.810 328,912 +0.09(+1.56%)
May 07, 2002 5.736 5.789 5.720 5.722 378,462 -0.03(-0.52%)
May 06, 2002 5.775 5.810 5.661 5.751 1,004,108 -0.02(-0.38%)
May 03, 2002 5.807 5.845 5.634 5.773 843,211 -0.03(-0.48%)
May 02, 2002 5.684 5.809 5.661 5.801 797,363 +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.