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 )

216.22 USD +0.12 (+0.06%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 76.72 76.61 76.61 76.61 363,700 -0.51(-0.66%)
Dec 30, 2015 77.57 78.00 77.06 77.12 208,397 -0.59(-0.76%)
Dec 29, 2015 77.75 78.33 77.02 77.71 279,846 +0.49(+0.63%)
Dec 28, 2015 77.32 77.61 76.73 77.22 386,514 -0.37(-0.48%)
Dec 24, 2015 77.43 77.59 77.59 77.59 111,000 +0.14(+0.18%)
Dec 23, 2015 76.64 77.60 76.61 77.45 170,544 +1.23(+1.61%)
Dec 22, 2015 75.55 76.62 75.25 76.22 282,173 +0.86(+1.14%)
Dec 21, 2015 75.67 76.15 74.88 75.36 276,194 +0.28(+0.37%)
Dec 18, 2015 76.00 76.35 75.01 75.08 785,514 -1.11(-1.46%)
Dec 17, 2015 77.14 77.39 75.96 76.19 487,951 -0.72(-0.94%)
Dec 16, 2015 76.45 77.08 75.93 76.91 417,271 +0.69(+0.91%)
Dec 15, 2015 76.55 76.68 75.81 76.22 261,570 +0.15(+0.20%)
Dec 14, 2015 75.80 76.15 75.42 76.07 274,646 +0.34(+0.45%)
Dec 11, 2015 75.53 76.42 75.26 75.73 347,854 -0.77(-1.01%)
Dec 10, 2015 76.42 76.96 75.93 76.50 304,006 +0.01(+0.01%)
Dec 09, 2015 75.98 77.30 75.98 76.49 535,303 +0.11(+0.14%)
Dec 08, 2015 76.65 76.79 75.73 76.38 432,172 -1.18(-1.52%)
Dec 07, 2015 78.40 78.62 77.32 77.56 303,051 -1.18(-1.50%)
Dec 04, 2015 77.93 78.81 77.64 78.74 310,180 +0.78(+1.00%)
Dec 03, 2015 78.77 79.10 77.32 77.96 313,770 -0.39(-0.50%)
Dec 02, 2015 79.23 79.23 77.94 78.35 282,958 -0.58(-0.73%)
Dec 01, 2015 78.97 79.26 78.50 78.93 350,673 +0.13(+0.16%)
Nov 30, 2015 79.07 79.49 78.67 78.80 306,695 -0.19(-0.24%)
Nov 27, 2015 78.92 79.17 78.31 78.99 87,021 +0.18(+0.23%)
Nov 25, 2015 78.77 78.81 78.81 78.81 241,300 +0.04(+0.05%)
Nov 24, 2015 77.71 79.14 77.66 78.77 302,224 +0.74(+0.95%)
Nov 23, 2015 78.50 78.84 77.83 78.03 163,010 -0.31(-0.40%)
Nov 20, 2015 78.20 78.59 77.93 78.34 300,980 +0.34(+0.44%)
Nov 19, 2015 77.52 78.10 77.06 78.00 208,193 +0.52(+0.67%)
Nov 18, 2015 76.36 77.52 76.20 77.48 260,619 +1.49(+1.96%)
Nov 17, 2015 76.35 76.37 75.81 75.99 331,422 -0.07(-0.09%)
Nov 16, 2015 75.24 76.44 75.24 76.06 559,104 +0.73(+0.97%)
Nov 13, 2015 75.25 75.72 74.80 75.33 899,235 +0.03(+0.04%)
Nov 12, 2015 76.16 76.76 75.04 75.30 901,328 -1.60(-2.08%)
Nov 11, 2015 77.46 77.75 76.76 76.90 459,407 -0.44(-0.57%)
Nov 10, 2015 76.54 77.40 76.33 77.34 740,744 +0.47(+0.61%)
Nov 09, 2015 77.15 77.52 76.49 76.87 747,719 -0.40(-0.52%)
Nov 06, 2015 77.47 77.99 76.78 77.27 484,325 -0.30(-0.39%)
Nov 05, 2015 77.34 77.91 76.96 77.57 640,693 +0.39(+0.51%)
Nov 04, 2015 77.53 77.88 77.05 77.18 489,004 -0.22(-0.28%)
Nov 03, 2015 77.10 77.62 76.58 77.40 587,619 +0.15(+0.19%)
Nov 02, 2015 76.74 77.88 76.57 77.25 628,601 +0.49(+0.64%)
Oct 30, 2015 76.91 77.25 76.47 76.76 649,340 +0.17(+0.22%)
Oct 29, 2015 76.87 77.37 76.40 76.59 690,470 -0.22(-0.29%)
Oct 28, 2015 76.56 77.49 75.94 76.81 818,550 +0.46(+0.60%)
Oct 27, 2015 76.31 76.56 75.68 76.35 782,565 -0.44(-0.57%)
Oct 26, 2015 76.66 77.35 76.13 76.79 725,134 +0.14(+0.18%)
Oct 23, 2015 76.87 76.87 75.93 76.65 543,952 +0.44(+0.58%)
Oct 22, 2015 75.25 76.55 75.08 76.21 672,502 +1.42(+1.90%)
Oct 21, 2015 74.97 76.37 74.31 74.79 491,611 -0.10(-0.13%)
Oct 20, 2015 73.50 75.77 72.73 74.89 981,528 -0.02(-0.03%)
Oct 19, 2015 74.35 75.61 74.12 74.91 599,247 -0.07(-0.09%)
Oct 16, 2015 75.02 75.06 73.46 74.98 569,895 +0.11(+0.15%)
Oct 15, 2015 75.15 75.15 73.83 74.87 369,665 +0.07(+0.09%)
Oct 14, 2015 75.35 75.90 74.50 74.80 400,578 -1.23(-1.62%)
Oct 13, 2015 75.76 76.75 75.72 76.03 484,361 -0.32(-0.42%)
Oct 12, 2015 77.90 77.90 76.24 76.35 703,042 -1.42(-1.83%)
Oct 09, 2015 79.19 79.59 77.70 77.77 931,573 -1.44(-1.82%)
Oct 08, 2015 76.23 79.36 76.23 79.21 659,719 +2.80(+3.66%)
Oct 07, 2015 75.15 76.79 74.78 76.41 525,399 +1.64(+2.19%)
Oct 06, 2015 74.65 75.32 74.38 74.77 308,238 +0.01(+0.01%)
Oct 05, 2015 72.78 74.93 72.29 74.76 312,280 +2.58(+3.57%)
Oct 02, 2015 69.52 72.18 69.39 72.18 353,392 +1.90(+2.70%)
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.