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 )

212.91 +1.42 (+0.67%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 207.98 212.62 207.98 211.49 342,021 +3.04(+1.46%)
Oct 10, 2024 206.49 208.81 206.49 208.45 360,470 +0.71(+0.34%)
Oct 09, 2024 208.16 210.60 207.67 207.74 394,138 -0.67(-0.32%)
Oct 08, 2024 208.25 209.62 207.61 208.41 269,595 -0.17(-0.08%)
Oct 07, 2024 209.41 210.57 207.95 208.58 436,075 -2.52(-1.19%)
Oct 04, 2024 212.75 213.03 209.02 211.10 400,903 +0.25(+0.12%)
Oct 03, 2024 211.51 214.22 209.23 210.85 471,961 -0.47(-0.22%)
Oct 02, 2024 212.51 214.57 211.24 211.32 508,731 -1.21(-0.57%)
Oct 01, 2024 214.07 214.07 210.45 212.53 358,369 -1.97(-0.92%)
Sep 30, 2024 214.97 215.37 212.14 214.50 619,320 -0.48(-0.22%)
Sep 27, 2024 214.82 217.40 213.63 214.98 403,885 +1.57(+0.74%)
Sep 26, 2024 211.08 214.00 210.92 213.41 675,623 +4.37(+2.09%)
Sep 25, 2024 213.19 213.64 208.91 209.04 814,637 -3.44(-1.62%)
Sep 24, 2024 210.78 212.62 210.29 212.48 456,632 +2.48(+1.18%)
Sep 23, 2024 209.00 210.48 208.64 210.00 526,751 +1.27(+0.61%)
Sep 20, 2024 209.92 210.87 207.20 208.73 3,999,177 -1.77(-0.84%)
Sep 19, 2024 208.93 210.84 206.85 210.50 509,278 +4.90(+2.38%)
Sep 18, 2024 205.67 208.80 204.15 205.60 449,541 +0.91(+0.44%)
Sep 17, 2024 203.19 206.30 202.68 204.69 495,607 +2.01(+0.99%)
Sep 16, 2024 201.80 204.26 201.68 202.68 790,238 +2.90(+1.45%)
Sep 13, 2024 198.77 200.91 198.60 199.78 420,491 +1.67(+0.84%)
Sep 12, 2024 197.61 198.43 194.60 198.11 437,038 +0.98(+0.50%)
Sep 11, 2024 197.18 197.43 192.59 197.13 466,187 -0.42(-0.21%)
Sep 10, 2024 197.74 198.41 196.10 197.55 270,538 +0.38(+0.19%)
Sep 09, 2024 196.78 198.22 195.08 197.17 578,758 +2.03(+1.04%)
Sep 06, 2024 197.04 199.47 194.78 195.14 374,645 -1.63(-0.83%)
Sep 05, 2024 200.36 200.69 195.80 196.77 557,920 -3.62(-1.81%)
Sep 04, 2024 203.01 203.12 199.69 200.39 681,902 -2.50(-1.23%)
Sep 03, 2024 205.53 206.22 202.07 202.89 822,783 -3.59(-1.74%)
Aug 30, 2024 205.97 206.74 203.86 206.48 501,627 +1.30(+0.63%)
Aug 29, 2024 205.09 205.72 203.40 205.18 362,120 +2.00(+0.98%)
Aug 28, 2024 203.50 204.79 202.27 203.18 459,840 -0.41(-0.20%)
Aug 27, 2024 203.69 204.44 202.72 203.59 561,827 -0.37(-0.18%)
Aug 26, 2024 205.01 205.50 202.83 203.96 293,102 +0.06(+0.03%)
Aug 23, 2024 200.71 204.02 199.83 203.90 332,670 +4.43(+2.22%)
Aug 22, 2024 202.41 202.56 198.26 199.47 608,716 -1.96(-0.97%)
Aug 21, 2024 199.87 201.76 199.43 201.43 438,344 +2.41(+1.21%)
Aug 20, 2024 198.89 199.99 197.22 199.02 383,195 -0.16(-0.08%)
Aug 19, 2024 197.31 200.05 196.94 199.18 544,444 +2.60(+1.32%)
Aug 16, 2024 194.69 197.38 194.69 196.58 796,502 +1.34(+0.69%)
Aug 15, 2024 195.64 196.66 194.69 195.24 374,936 +1.93(+1.00%)
Aug 14, 2024 193.79 194.29 192.21 193.31 525,846 -1.26(-0.65%)
Aug 13, 2024 192.02 194.78 190.85 194.57 396,349 +3.27(+1.71%)
Aug 12, 2024 194.00 194.39 191.02 191.30 299,941 -3.04(-1.56%)
Aug 09, 2024 194.21 194.76 192.64 194.34 338,170 -0.52(-0.27%)
Aug 08, 2024 191.92 195.18 191.31 194.86 514,460 +4.30(+2.26%)
Aug 07, 2024 193.61 196.21 190.46 190.56 566,720 -1.56(-0.81%)
Aug 06, 2024 192.94 198.26 191.46 192.12 638,488 -0.09(-0.05%)
Aug 05, 2024 192.04 193.79 189.51 192.21 1,027,983 -1.91(-0.98%)
Aug 02, 2024 194.09 196.63 192.12 194.12 786,855 -2.17(-1.11%)
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.