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 )

211.29 USD +2.62 (+1.26%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 78.34 77.84 77.84 77.84 393,500 -0.49(-0.63%)
Dec 30, 2014 78.48 78.89 78.00 78.33 238,409 -0.40(-0.51%)
Dec 29, 2014 78.37 78.97 78.29 78.73 182,555 +0.32(+0.41%)
Dec 26, 2014 78.42 78.79 78.34 78.41 143,138 +0.31(+0.40%)
Dec 24, 2014 78.25 78.10 78.10 78.10 91,700 -0.13(-0.17%)
Dec 23, 2014 77.93 78.45 77.54 78.23 240,987 +0.74(+0.95%)
Dec 22, 2014 77.27 77.54 76.63 77.49 266,535 +0.48(+0.62%)
Dec 19, 2014 76.37 77.34 76.21 77.01 862,165 +0.78(+1.02%)
Dec 18, 2014 75.80 76.45 75.16 76.23 348,207 +1.78(+2.39%)
Dec 17, 2014 73.85 74.61 72.55 74.45 770,788 +0.83(+1.13%)
Dec 16, 2014 72.90 74.40 72.86 73.62 763,663 +0.37(+0.51%)
Dec 15, 2014 74.99 75.02 73.07 73.25 597,948 -1.31(-1.76%)
Dec 12, 2014 74.85 75.11 74.32 74.56 531,956 -1.00(-1.32%)
Dec 11, 2014 75.50 76.32 75.31 75.56 403,492 +0.36(+0.48%)
Dec 10, 2014 76.29 76.43 74.62 75.20 592,272 -1.78(-2.31%)
Dec 09, 2014 75.84 77.03 75.56 76.98 553,121 +0.33(+0.43%)
Dec 08, 2014 76.61 77.16 76.22 76.65 622,611 -0.30(-0.39%)
Dec 05, 2014 76.86 77.17 76.64 76.95 312,956 +0.15(+0.20%)
Dec 04, 2014 76.93 77.13 76.42 76.80 272,570 -0.35(-0.45%)
Dec 03, 2014 76.00 77.33 75.89 77.15 295,094 +1.08(+1.42%)
Dec 02, 2014 75.79 76.36 75.61 76.07 286,953 +0.35(+0.46%)
Dec 01, 2014 76.45 76.45 75.43 75.72 320,886 -1.09(-1.42%)
Nov 28, 2014 77.99 77.99 76.39 76.81 348,938 -0.75(-0.97%)
Nov 26, 2014 77.80 77.56 77.56 77.56 169,200 -0.32(-0.41%)
Nov 25, 2014 78.01 78.25 77.44 77.88 308,890 +0.19(+0.24%)
Nov 24, 2014 77.49 77.72 77.23 77.69 191,879 +0.48(+0.62%)
Nov 21, 2014 77.59 77.87 76.96 77.21 290,972 +0.63(+0.82%)
Nov 20, 2014 75.73 76.71 75.73 76.58 267,718 +0.16(+0.21%)
Nov 19, 2014 76.85 77.09 75.80 76.42 493,658 -0.66(-0.86%)
Nov 18, 2014 76.69 77.53 76.61 77.08 487,806 +0.48(+0.63%)
Nov 17, 2014 76.13 76.67 75.72 76.60 450,073 +0.37(+0.49%)
Nov 14, 2014 75.69 76.52 75.69 76.23 440,664 +0.42(+0.55%)
Nov 13, 2014 76.46 76.49 75.52 75.81 544,750 -0.66(-0.86%)
Nov 12, 2014 75.35 76.51 75.14 76.47 372,857 +0.58(+0.76%)
Nov 11, 2014 75.59 75.98 75.12 75.89 322,218 +0.36(+0.48%)
Nov 10, 2014 75.00 75.60 74.64 75.53 410,480 +0.54(+0.72%)
Nov 07, 2014 75.03 75.76 74.66 74.99 531,086 +0.24(+0.32%)
Nov 06, 2014 74.33 75.02 74.33 74.75 389,385 +0.42(+0.57%)
Nov 05, 2014 74.48 74.89 74.06 74.33 340,486 +0.35(+0.47%)
Nov 04, 2014 74.57 74.60 73.75 73.98 366,829 -0.87(-1.16%)
Nov 03, 2014 75.24 75.37 74.31 74.85 381,389 -0.06(-0.08%)
Oct 31, 2014 74.98 75.08 74.36 74.91 363,483 +1.04(+1.41%)
Oct 30, 2014 73.78 74.33 73.18 73.87 334,625 -0.26(-0.35%)
Oct 29, 2014 74.62 74.78 73.40 74.13 319,222 -0.26(-0.35%)
Oct 28, 2014 73.37 74.39 72.94 74.39 379,017 +1.51(+2.07%)
Oct 27, 2014 72.63 72.97 72.91 72.88 446,414 -0.03(-0.04%)
Oct 24, 2014 73.14 73.14 72.28 72.91 421,729 -0.36(-0.49%)
Oct 23, 2014 72.74 73.70 72.50 73.27 391,848 +1.57(+2.19%)
Oct 22, 2014 73.00 73.57 71.67 71.70 379,235 -1.44(-1.97%)
Oct 21, 2014 71.00 73.48 71.00 73.14 750,206 +2.78(+3.95%)
Oct 20, 2014 69.37 69.86 69.37 70.36 522,661 +0.55(+0.79%)
Oct 17, 2014 69.70 70.23 69.30 69.81 408,613 +0.89(+1.29%)
Oct 16, 2014 66.24 69.13 66.02 68.92 618,050 +1.43(+2.12%)
Oct 15, 2014 67.17 68.08 65.91 67.49 760,779 -0.56(-0.82%)
Oct 14, 2014 66.65 68.81 66.35 68.05 798,623 +1.62(+2.44%)
Oct 13, 2014 67.92 68.38 66.38 66.43 567,655 -1.35(-1.99%)
Oct 10, 2014 68.55 69.22 67.85 67.78 716,898 -0.93(-1.35%)
Oct 09, 2014 70.73 70.96 68.66 68.71 428,897 -2.28(-3.21%)
Oct 08, 2014 70.07 71.02 69.35 70.99 412,631 +0.89(+1.27%)
Oct 07, 2014 71.50 71.59 70.10 70.10 429,297 -1.81(-2.52%)
Oct 06, 2014 72.17 72.53 71.78 71.91 395,573 +0.04(+0.06%)
Oct 03, 2014 71.63 72.05 71.37 71.87 394,565 +0.69(+0.97%)
Oct 02, 2014 70.92 71.48 70.35 71.18 321,931 +0.16(+0.23%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.