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 )

209.46 -1.04 (-0.49%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 20, 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 30, 2004 11.20 11.32 11.17 11.27 210,169 +0.03(+0.28%)
Jul 29, 2004 11.19 11.26 11.08 11.24 457,930 +0.06(+0.57%)
Jul 28, 2004 11.16 11.19 10.93 11.17 430,022 +0.01(+0.06%)
Jul 27, 2004 10.95 11.18 10.90 11.17 381,229 +0.22(+1.99%)
Jul 26, 2004 10.87 10.99 10.81 10.95 1,086,541 +0.14(+1.33%)
Jul 23, 2004 10.90 11.01 10.73 10.80 751,826 -0.13(-1.22%)
Jul 22, 2004 11.30 11.30 10.78 10.94 320,285 -0.08(-0.73%)
Jul 21, 2004 11.48 11.51 11.02 11.02 356,927 -0.41(-3.59%)
Jul 20, 2004 11.25 11.48 11.21 11.43 401,164 +0.17(+1.47%)
Jul 19, 2004 11.35 11.38 11.22 11.26 241,306 -0.05(-0.47%)
Jul 16, 2004 11.47 11.52 11.32 11.32 538,809 -0.12(-1.01%)
Jul 15, 2004 11.31 11.48 11.31 11.43 184,159 +0.14(+1.24%)
Jul 14, 2004 11.44 11.51 11.28 11.29 243,963 -0.18(-1.53%)
Jul 13, 2004 11.35 11.52 11.35 11.47 179,223 +0.11(+0.93%)
Jul 12, 2004 11.43 11.50 11.29 11.36 202,955 -0.09(-0.77%)
Jul 09, 2004 11.23 11.51 11.23 11.45 183,020 +0.25(+2.26%)
Jul 08, 2004 11.51 11.52 11.19 11.20 297,123 -0.31(-2.69%)
Jul 07, 2004 11.57 11.61 11.48 11.51 567,097 -0.05(-0.39%)
Jul 06, 2004 11.57 11.61 11.52 11.55 711,007 -0.02(-0.15%)
Jul 02, 2004 11.75 11.79 11.56 11.57 208,461 -0.15(-1.26%)
Jul 01, 2004 12.06 12.18 11.72 11.72 423,187 -0.34(-2.85%)
Jun 30, 2004 11.88 12.08 11.87 12.06 329,208 +0.16(+1.36%)
Jun 29, 2004 11.73 11.92 11.66 11.90 470,081 +0.17(+1.47%)
Jun 28, 2004 11.68 11.76 11.54 11.73 502,356 +0.13(+1.15%)
Jun 25, 2004 11.64 11.76 11.52 11.59 531,404 -0.05(-0.42%)
Jun 24, 2004 11.61 11.72 11.57 11.64 300,920 -0.05(-0.42%)
Jun 23, 2004 11.59 11.81 11.34 11.69 276,049 +0.09(+0.79%)
Jun 22, 2004 11.41 11.63 11.27 11.60 483,751 +0.16(+1.41%)
Jun 21, 2004 11.73 11.78 11.40 11.44 609,625 -0.43(-3.61%)
Jun 18, 2004 11.40 11.93 11.39 11.87 1,142,738 +0.54(+4.81%)
Jun 17, 2004 11.42 11.43 11.28 11.32 441,413 -0.08(-0.68%)
Jun 16, 2004 11.46 11.48 11.26 11.40 453,754 -0.01(-0.09%)
Jun 15, 2004 11.47 11.62 11.37 11.41 673,986 +0.03(+0.28%)
Jun 14, 2004 11.41 11.46 11.37 11.38 671,897 -0.12(-1.04%)
Jun 10, 2004 11.45 11.59 11.39 11.50 351,611 +0.08(+0.71%)
Jun 09, 2004 11.59 11.68 11.42 11.42 272,062 -0.16(-1.42%)
Jun 08, 2004 11.57 11.64 11.46 11.58 351,991 -0.07(-0.63%)
Jun 07, 2004 11.34 11.66 11.29 11.66 189,095 +0.44(+3.91%)
Jun 04, 2004 11.37 11.39 11.17 11.22 229,534 +0.00(+0.03%)
Jun 03, 2004 11.41 11.44 11.21 11.22 292,566 -0.20(-1.72%)
Jun 02, 2004 11.27 11.46 11.24 11.41 404,391 +0.14(+1.28%)
Jun 01, 2004 11.08 11.30 10.99 11.27 489,636 +3.82(+51.37%)
May 28, 2004 7.358 7.468 7.352 7.444 334,335 +0.05(+0.63%)
May 27, 2004 7.288 7.412 7.288 7.397 277,378 +0.12(+1.67%)
May 26, 2004 7.429 7.429 7.224 7.276 358,256 -0.18(-2.37%)
May 25, 2004 7.117 7.461 7.117 7.452 594,341 +0.34(+4.71%)
May 24, 2004 7.023 7.117 7.021 7.117 505,204 +0.09(+1.33%)
May 21, 2004 7.007 7.023 6.959 7.023 195,361 +0.04(+0.60%)
May 20, 2004 6.914 7.020 6.875 6.981 175,711 +0.07(+0.97%)
May 19, 2004 6.984 7.132 6.890 6.914 311,837 -0.03(-0.45%)
May 18, 2004 6.926 6.968 6.918 6.945 388,159 +0.04(+0.59%)
May 17, 2004 7.085 7.085 6.882 6.904 271,967 -0.21(-2.90%)
May 14, 2004 7.085 7.238 7.020 7.110 383,602 +0.01(+0.13%)
May 13, 2004 7.160 7.193 7.054 7.101 225,548 -0.06(-0.83%)
May 12, 2004 7.070 7.182 6.906 7.160 286,206 +0.07(+1.06%)
May 11, 2004 7.062 7.132 7.015 7.085 270,828 +0.05(+0.78%)
May 10, 2004 7.085 7.163 6.976 7.031 451,096 -0.06(-0.86%)
May 07, 2004 7.321 7.358 7.090 7.092 420,909 -0.23(-3.13%)
May 06, 2004 7.360 7.382 7.319 7.321 506,913 -0.04(-0.51%)
May 05, 2004 7.418 7.418 7.343 7.358 486,409 -0.07(-0.90%)
May 04, 2004 7.451 7.466 7.383 7.426 428,598 -0.01(-0.17%)
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.