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 )

220.66 -2.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 4.476 4.666 4.372 4.597 642,857 +0.09(+2.00%)
Sep 27, 2002 4.847 4.903 4.500 4.507 1,312,489 -0.38(-7.68%)
Sep 26, 2002 4.674 4.890 4.653 4.882 533,552 +0.21(+4.55%)
Sep 25, 2002 4.734 4.771 4.653 4.670 806,263 -0.05(-1.12%)
Sep 24, 2002 4.818 4.822 4.702 4.723 420,383 -0.10(-1.97%)
Sep 23, 2002 5.120 5.120 4.805 4.818 947,586 -0.30(-5.91%)
Sep 20, 2002 5.235 5.251 5.040 5.120 850,978 -0.11(-2.18%)
Sep 19, 2002 5.268 5.312 5.217 5.235 245,384 -0.04(-0.79%)
Sep 18, 2002 5.248 5.338 5.212 5.277 568,055 +0.03(+0.52%)
Sep 17, 2002 5.236 5.314 5.236 5.249 306,109 -0.00(-0.03%)
Sep 16, 2002 5.249 5.288 5.153 5.251 466,478 -0.07(-1.36%)
Sep 13, 2002 5.307 5.360 5.267 5.323 666,595 +0.03(+0.61%)
Sep 12, 2002 5.289 5.330 5.230 5.291 437,496 -0.02(-0.42%)
Sep 11, 2002 5.346 5.359 5.314 5.314 166,717 -0.03(-0.60%)
Sep 10, 2002 5.106 5.378 5.106 5.346 669,631 +0.24(+4.76%)
Sep 09, 2002 5.101 5.132 4.959 5.103 400,509 -0.00(-0.03%)
Sep 06, 2002 4.966 5.136 4.966 5.104 194,044 +0.14(+2.89%)
Sep 05, 2002 5.008 5.041 4.943 4.961 203,704 -0.06(-1.12%)
Sep 04, 2002 5.001 5.040 4.959 5.017 481,108 +0.03(+0.65%)
Sep 03, 2002 5.000 5.016 4.822 4.985 589,585 -0.03(-0.61%)
Aug 30, 2002 4.943 5.096 4.943 5.016 404,925 +0.07(+1.47%)
Aug 29, 2002 4.863 4.945 4.824 4.943 462,890 +0.09(+1.93%)
Aug 28, 2002 4.839 4.869 4.798 4.850 265,534 +0.02(+0.40%)
Aug 27, 2002 4.895 4.900 4.814 4.830 195,424 -0.05(-0.99%)
Aug 26, 2002 4.750 4.885 4.673 4.879 214,469 +0.13(+2.71%)
Aug 23, 2002 4.861 4.903 4.750 4.750 144,084 -0.12(-2.38%)
Aug 22, 2002 4.887 4.895 4.806 4.866 139,391 -0.02(-0.33%)
Aug 21, 2002 4.845 4.882 4.774 4.882 176,102 +0.04(+0.86%)
Aug 20, 2002 4.924 4.926 4.782 4.840 203,980 -0.03(-0.60%)
Aug 16, 2002 4.766 4.927 4.726 4.869 236,551 +0.10(+2.02%)
Aug 15, 2002 4.840 4.840 4.744 4.773 221,646 -0.03(-0.57%)
Aug 14, 2002 4.682 4.800 4.557 4.800 378,427 +0.12(+2.51%)
Aug 13, 2002 4.830 4.879 4.670 4.682 951,451 -0.36(-7.21%)
Aug 12, 2002 5.040 5.064 4.943 5.046 293,136 +0.07(+1.42%)
Aug 07, 2002 4.977 5.040 4.839 4.975 148,776 +0.00(+0.06%)
Aug 06, 2002 4.723 4.985 4.723 4.972 313,010 +0.27(+5.65%)
Aug 05, 2002 4.758 4.872 4.686 4.707 329,847 -0.06(-1.32%)
Aug 02, 2002 4.959 4.967 4.758 4.769 216,954 -0.19(-3.74%)
Aug 01, 2002 5.016 5.048 4.942 4.954 198,460 -0.06(-1.22%)
Jul 31, 2002 5.103 5.153 5.016 5.016 227,442 -0.09(-1.73%)
Jul 30, 2002 5.233 5.233 4.946 5.104 424,799 -0.14(-2.76%)
Jul 29, 2002 4.913 5.249 4.913 5.249 333,435 +0.35(+7.20%)
Jul 26, 2002 4.919 4.927 4.782 4.897 210,605 -0.01(-0.16%)
Jul 25, 2002 4.742 4.992 4.729 4.905 499,601 +0.16(+3.43%)
Jul 24, 2002 4.476 4.750 4.384 4.742 432,528 +0.25(+5.67%)
Jul 23, 2002 4.708 4.708 4.397 4.488 352,481 -0.22(-4.68%)
Jul 22, 2002 4.753 4.822 4.557 4.708 488,008 -0.05(-0.95%)
Jul 19, 2002 4.814 4.895 4.726 4.753 788,045 +0.09(+1.97%)
Jul 17, 2002 4.575 4.806 4.552 4.661 387,260 -0.18(-3.79%)
Jul 12, 2002 4.911 4.927 4.798 4.845 207,017 -0.06(-1.25%)
Jul 11, 2002 5.016 5.016 4.839 4.906 284,303 -0.11(-2.21%)
Jul 10, 2002 5.136 5.136 5.008 5.017 158,437 -0.10(-2.04%)
Jul 09, 2002 5.175 5.175 5.122 5.122 163,957 -0.05(-1.03%)
Jul 08, 2002 5.178 5.178 5.175 5.175 660,523 -0.01(-0.12%)
Jul 05, 2002 5.101 5.217 5.099 5.182 209,225 +0.09(+1.67%)
Jul 04, 2002 5.130 5.182 5.027 5.096 488,008 +0.00(+0.00%)
Jul 03, 2002 5.130 5.182 5.027 5.096 488,008 -0.03(-0.66%)
Jul 02, 2002 5.307 5.307 5.128 5.130 255,597 -0.18(-3.34%)
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.