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:

Idex Corp (NY: IEX )

232.74 USD -1.68 (-0.72%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 232.68 233.60 223.51 224.59 939,663 -9.83(-4.19%)
Nov 29, 2021 233.03 234.91 230.55 234.42 279,289 +3.48(+1.51%)
Nov 26, 2021 233.21 237.16 230.56 230.94 283,523 -5.13(-2.17%)
Nov 24, 2021 235.81 237.33 234.79 236.07 205,887 -0.30(-0.13%)
Nov 23, 2021 236.01 236.68 233.30 236.37 212,608 +1.05(+0.45%)
Nov 22, 2021 234.91 238.06 234.81 235.32 318,940 +0.90(+0.38%)
Nov 19, 2021 236.51 237.79 234.42 234.42 246,486 -1.42(-0.60%)
Nov 18, 2021 236.34 236.27 235.40 235.84 136,975 -0.32(-0.14%)
Nov 17, 2021 235.99 236.47 233.99 236.16 148,665 -0.34(-0.14%)
Nov 16, 2021 234.75 238.56 234.75 236.50 187,658 +1.89(+0.81%)
Nov 15, 2021 235.74 236.38 233.69 234.61 205,926 -0.44(-0.19%)
Nov 12, 2021 234.56 235.81 233.47 235.05 186,542 +1.47(+0.63%)
Nov 11, 2021 235.36 235.48 232.73 233.58 147,400 -1.96(-0.83%)
Nov 10, 2021 236.06 235.54 144,663 -0.32(-0.14%)
Nov 09, 2021 235.24 236.59 234.93 235.86 205,452 +0.40(+0.17%)
Nov 08, 2021 236.49 236.49 233.23 235.46 223,854 +0.95(+0.41%)
Nov 05, 2021 235.79 236.67 233.78 234.51 257,171 +1.13(+0.48%)
Nov 04, 2021 230.84 234.44 230.84 233.38 217,152 +3.06(+1.33%)
Nov 03, 2021 231.17 231.94 227.80 230.32 242,899 -1.58(-0.68%)
Nov 02, 2021 224.98 232.27 223.36 231.90 465,652 +8.00(+3.57%)
Nov 01, 2021 222.99 224.58 221.21 223.90 287,974 +1.33(+0.60%)
Oct 29, 2021 222.77 225.98 221.09 222.57 332,037 -0.39(-0.17%)
Oct 28, 2021 222.22 224.29 220.02 222.96 343,963 +0.74(+0.33%)
Oct 27, 2021 221.66 228.00 217.87 222.22 677,695 +2.26(+1.03%)
Oct 26, 2021 221.83 219.96 299,236 -1.23(-0.56%)
Oct 25, 2021 221.04 223.03 218.35 221.19 312,390 +0.12(+0.05%)
Oct 22, 2021 221.12 222.92 220.61 221.07 201,324 +0.82(+0.37%)
Oct 21, 2021 217.48 220.40 216.63 220.25 356,072 +2.16(+0.99%)
Oct 20, 2021 218.64 220.05 216.82 218.09 349,490 +1.84(+0.85%)
Oct 19, 2021 214.79 216.41 213.19 216.25 293,882 +2.87(+1.35%)
Oct 18, 2021 212.02 214.21 211.38 213.38 225,905 -0.07(-0.03%)
Oct 15, 2021 214.74 215.79 213.16 213.45 347,467 +0.17(+0.08%)
Oct 14, 2021 207.15 213.39 207.15 213.28 219,003 +7.21(+3.50%)
Oct 13, 2021 207.28 207.28 204.42 206.07 371,721 +0.29(+0.14%)
Oct 12, 2021 207.80 208.43 205.24 205.78 268,700 -1.38(-0.67%)
Oct 11, 2021 211.30 212.49 207.07 207.16 220,049 -4.66(-2.20%)
Oct 08, 2021 213.61 214.05 211.21 211.82 222,761 -2.01(-0.94%)
Oct 07, 2021 213.37 216.46 213.37 213.83 288,901 +2.09(+0.99%)
Oct 06, 2021 209.36 211.91 207.14 211.74 220,391 +0.70(+0.33%)
Oct 05, 2021 209.06 212.80 207.45 211.04 486,274 +2.60(+1.25%)
Oct 04, 2021 209.52 210.35 206.07 208.44 431,565 -1.71(-0.81%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.