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 )

205.60 +0.91 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2003 6.508 6.539 6.445 6.491 317,248 -0.02(-0.38%)
Dec 30, 2003 6.484 6.534 6.463 6.516 170,584 +0.02(+0.24%)
Dec 29, 2003 6.431 6.508 6.422 6.500 293,041 +0.07(+1.07%)
Dec 26, 2003 6.392 6.444 6.383 6.431 133,563 +0.05(+0.71%)
Dec 24, 2003 6.438 6.438 6.381 6.386 125,304 -0.06(-0.87%)
Dec 23, 2003 6.511 6.527 6.419 6.442 329,209 -0.06(-0.89%)
Dec 22, 2003 6.492 6.500 6.438 6.500 196,784 +0.00(+0.00%)
Dec 19, 2003 6.520 6.520 6.375 6.500 724,772 -0.02(-0.31%)
Dec 18, 2003 6.380 6.520 6.378 6.520 424,611 +0.14(+2.20%)
Dec 17, 2003 6.430 6.430 6.303 6.380 431,446 -0.03(-0.54%)
Dec 16, 2003 6.463 6.463 6.335 6.414 314,685 -0.03(-0.48%)
Dec 15, 2003 6.608 6.608 6.445 6.445 255,735 -0.08(-1.29%)
Dec 12, 2003 6.514 6.564 6.484 6.530 330,348 +0.03(+0.48%)
Dec 11, 2003 6.375 6.530 6.375 6.499 206,752 +0.13(+2.06%)
Dec 10, 2003 6.508 6.508 6.361 6.367 238,932 -0.13(-2.04%)
Dec 09, 2003 6.477 6.533 6.467 6.500 907,603 +0.04(+0.60%)
Dec 08, 2003 6.416 6.478 6.399 6.461 422,333 +0.06(+0.98%)
Dec 05, 2003 6.419 6.419 6.369 6.399 353,985 -0.02(-0.34%)
Dec 04, 2003 6.389 6.422 6.317 6.421 724,202 +0.04(+0.59%)
Dec 03, 2003 6.356 6.472 6.356 6.383 487,833 +0.03(+0.47%)
Dec 02, 2003 6.324 6.369 6.322 6.353 595,765 +0.01(+0.22%)
Dec 01, 2003 6.186 6.339 6.186 6.339 447,109 +0.18(+2.89%)
Nov 28, 2003 6.168 6.188 6.161 6.161 155,776 +0.00(+0.00%)
Nov 26, 2003 6.211 6.211 6.141 6.161 370,217 -0.05(-0.80%)
Nov 25, 2003 6.118 6.229 6.115 6.211 303,293 +0.12(+2.02%)
Nov 24, 2003 5.998 6.102 5.996 6.088 636,204 +0.09(+1.51%)
Nov 21, 2003 5.984 6.043 5.974 5.998 483,846 +0.04(+0.65%)
Nov 20, 2003 5.993 6.007 5.949 5.959 561,022 -0.04(-0.60%)
Nov 19, 2003 5.912 6.005 5.876 5.994 471,030 +0.08(+1.32%)
Nov 18, 2003 5.923 5.968 5.863 5.916 529,980 +0.01(+0.11%)
Nov 17, 2003 5.748 5.910 5.748 5.910 521,152 +0.02(+0.40%)
Nov 14, 2003 5.930 5.949 5.881 5.887 344,302 -0.04(-0.74%)
Nov 13, 2003 5.820 5.946 5.774 5.930 486,693 +0.11(+1.93%)
Nov 12, 2003 5.724 5.818 5.712 5.818 321,804 +0.10(+1.75%)
Nov 11, 2003 5.790 5.790 5.720 5.718 344,302 -0.07(-1.29%)
Nov 10, 2003 5.920 5.949 5.793 5.793 265,987 -0.16(-2.75%)
Nov 07, 2003 6.018 6.051 5.957 5.957 313,545 -0.02(-0.31%)
Nov 06, 2003 5.915 5.979 5.881 5.976 272,537 +0.06(+1.03%)
Nov 05, 2003 5.840 5.926 5.827 5.915 274,245 +0.02(+0.26%)
Nov 04, 2003 5.840 5.959 5.840 5.899 304,432 -0.00(-0.08%)
Nov 03, 2003 5.802 5.913 5.826 5.904 421,478 +0.10(+1.75%)
Oct 31, 2003 5.788 5.802 5.726 5.802 474,163 +0.03(+0.46%)
Oct 30, 2003 5.720 5.776 5.712 5.776 724,487 +0.06(+1.07%)
Oct 29, 2003 5.724 5.737 5.696 5.715 416,922 -0.02(-0.33%)
Oct 28, 2003 5.815 5.815 5.709 5.734 305,287 -0.07(-1.13%)
Oct 27, 2003 5.696 5.809 5.696 5.799 257,158 +0.10(+1.81%)
Oct 24, 2003 5.696 5.753 5.673 5.696 437,141 -0.01(-0.19%)
Oct 23, 2003 5.712 5.745 5.675 5.707 418,915 -0.01(-0.25%)
Oct 22, 2003 5.891 5.891 5.720 5.721 506,343 -0.18(-3.12%)
Oct 21, 2003 6.023 6.023 5.873 5.905 460,778 -0.13(-2.10%)
Oct 20, 2003 6.165 6.165 5.998 6.032 667,815 -0.14(-2.28%)
Oct 17, 2003 6.038 6.172 5.969 6.172 977,659 +0.14(+2.36%)
Oct 16, 2003 6.047 6.126 6.030 6.030 2,984,809 +0.34(+5.92%)
Oct 15, 2003 5.715 5.715 5.603 5.693 974,811 -0.02(-0.33%)
Oct 14, 2003 5.795 5.801 5.712 5.712 675,789 -0.08(-1.43%)
Oct 13, 2003 5.790 5.859 5.779 5.795 299,022 +0.00(+0.08%)
Oct 10, 2003 5.810 5.821 5.782 5.790 261,430 -0.03(-0.54%)
Oct 09, 2003 5.837 5.868 5.784 5.821 475,587 +0.01(+0.16%)
Oct 08, 2003 5.876 5.884 5.770 5.812 448,533 -0.05(-0.88%)
Oct 07, 2003 5.843 5.849 5.806 5.863 412,365 +0.02(+0.35%)
Oct 06, 2003 5.852 5.856 5.834 5.843 383,602 +0.03(+0.48%)
Oct 03, 2003 5.782 5.845 5.782 5.815 499,793 +0.06(+1.11%)
Oct 02, 2003 5.882 5.898 5.745 5.751 692,022 -0.14(-2.41%)
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.