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: 7:00 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, 2003 5.877 5.966 5.869 5.958 649,206 +0.09(+1.45%)
Jul 30, 2003 5.935 5.950 5.843 5.872 395,816 -0.05(-0.90%)
Jul 29, 2003 5.927 5.951 5.909 5.925 356,345 -0.00(-0.03%)
Jul 28, 2003 5.933 5.958 5.896 5.927 459,854 -0.01(-0.11%)
Jul 25, 2003 5.925 5.958 5.888 5.933 352,757 +0.01(+0.22%)
Jul 24, 2003 5.966 5.966 5.880 5.921 524,167 -0.04(-0.62%)
Jul 23, 2003 5.966 5.966 5.942 5.958 379,255 -0.01(-0.16%)
Jul 22, 2003 6.001 6.001 5.901 5.967 1,495,492 -0.04(-0.67%)
Jul 21, 2003 5.969 6.008 5.906 6.008 491,044 +0.03(+0.57%)
Jul 18, 2003 5.925 6.014 5.921 5.974 309,421 +0.07(+1.20%)
Jul 17, 2003 5.966 5.966 5.855 5.903 381,739 -0.10(-1.72%)
Jul 16, 2003 5.829 6.011 5.829 6.006 630,712 +0.17(+2.87%)
Jul 15, 2003 5.756 5.838 5.740 5.838 489,940 +0.09(+1.63%)
Jul 14, 2003 5.756 5.769 5.737 5.745 436,668 +0.01(+0.23%)
Jul 11, 2003 5.732 5.779 5.732 5.732 480,003 -0.03(-0.53%)
Jul 10, 2003 5.909 5.909 5.745 5.763 331,227 -0.16(-2.74%)
Jul 09, 2003 6.022 6.024 5.861 5.925 440,256 -0.10(-1.68%)
Jul 08, 2003 5.851 6.027 5.851 6.027 313,286 +0.18(+3.03%)
Jul 07, 2003 5.829 5.927 5.829 5.850 315,770 +0.05(+0.92%)
Jul 03, 2003 5.797 5.827 5.789 5.797 267,466 -0.00(-0.08%)
Jul 02, 2003 5.676 5.824 5.674 5.801 514,782 +0.13(+2.24%)
Jul 01, 2003 5.829 5.829 5.652 5.674 502,361 -0.16(-2.76%)
Jun 30, 2003 5.793 5.877 5.768 5.835 303,901 +0.05(+0.92%)
Jun 27, 2003 5.708 5.797 5.703 5.782 360,209 +0.08(+1.44%)
Jun 26, 2003 5.761 5.764 5.686 5.700 372,078 -0.06(-1.06%)
Jun 25, 2003 5.774 5.793 5.732 5.761 213,917 -0.01(-0.22%)
Jun 24, 2003 5.768 5.793 5.729 5.774 152,640 +0.01(+0.11%)
Jun 23, 2003 5.861 5.861 5.764 5.768 381,739 -0.10(-1.76%)
Jun 20, 2003 5.895 5.901 5.869 5.871 273,814 -0.01(-0.19%)
Jun 19, 2003 5.861 5.938 5.859 5.882 473,379 +0.02(+0.36%)
Jun 18, 2003 5.805 5.861 5.787 5.861 290,376 +0.04(+0.69%)
Jun 17, 2003 5.813 5.832 5.764 5.821 351,653 +0.02(+0.42%)
Jun 16, 2003 5.697 5.805 5.697 5.797 288,444 +0.10(+1.75%)
Jun 13, 2003 5.763 5.772 5.679 5.697 245,108 -0.07(-1.15%)
Jun 12, 2003 5.692 5.766 5.668 5.763 329,847 +0.09(+1.50%)
Jun 11, 2003 5.620 5.677 5.603 5.677 390,296 +0.05(+0.97%)
Jun 10, 2003 5.603 5.623 5.565 5.623 144,636 +0.03(+0.52%)
Jun 09, 2003 5.674 5.684 5.591 5.594 166,165 -0.09(-1.53%)
Jun 06, 2003 5.732 5.821 5.681 5.681 399,681 -0.06(-1.09%)
Jun 05, 2003 5.623 5.756 5.587 5.743 314,114 +0.11(+1.91%)
Jun 04, 2003 5.523 5.636 5.515 5.636 415,966 +0.12(+2.19%)
Jun 03, 2003 5.483 5.526 5.483 5.515 465,374 +0.00(+0.06%)
Jun 02, 2003 5.563 5.632 5.507 5.512 316,598 -0.04(-0.75%)
May 30, 2003 5.418 5.599 5.418 5.553 487,180 +0.15(+2.77%)
May 29, 2003 5.354 5.404 5.339 5.404 467,030 +0.04(+0.78%)
May 28, 2003 5.289 5.421 5.289 5.362 379,255 +0.06(+1.15%)
May 27, 2003 5.193 5.301 5.188 5.301 176,930 +0.08(+1.54%)
May 23, 2003 5.198 5.257 5.177 5.220 132,491 +0.03(+0.53%)
May 22, 2003 5.153 5.207 5.136 5.193 168,926 +0.02(+0.47%)
May 21, 2003 5.193 5.193 5.135 5.169 246,764 -0.04(-0.83%)
May 20, 2003 5.190 5.215 5.144 5.212 403,545 +0.03(+0.53%)
May 19, 2003 5.217 5.233 5.164 5.185 204,533 -0.04(-0.77%)
May 16, 2003 5.330 5.338 5.225 5.225 262,221 -0.10(-1.96%)
May 15, 2003 5.330 5.362 5.317 5.330 397,749 -0.01(-0.27%)
May 14, 2003 5.402 5.407 5.281 5.344 307,489 -0.05(-0.93%)
May 13, 2003 5.426 5.426 5.349 5.394 212,813 -0.06(-1.18%)
May 12, 2003 5.397 5.467 5.362 5.458 175,274 +0.05(+1.01%)
May 09, 2003 5.317 5.425 5.317 5.404 204,533 +0.09(+1.64%)
May 08, 2003 5.338 5.378 5.281 5.317 227,718 -0.03(-0.63%)
May 07, 2003 5.434 5.434 5.338 5.351 345,856 -0.09(-1.72%)
May 06, 2003 5.314 5.444 5.294 5.444 476,139 +0.14(+2.64%)
May 05, 2003 5.314 5.338 5.235 5.304 441,912 -0.01(-0.18%)
May 02, 2003 5.109 5.346 5.109 5.314 1,039,778 +0.20(+3.97%)
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.