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 )

226.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2004 12.26 12.46 12.25 12.44 319,094 +0.17(+1.36%)
Jun 29, 2004 12.10 12.30 12.03 12.28 455,638 +0.18(+1.47%)
Jun 28, 2004 12.05 12.14 11.90 12.10 486,922 +0.14(+1.15%)
Jun 25, 2004 12.01 12.13 11.89 11.96 515,077 -0.05(-0.42%)
Jun 24, 2004 11.97 12.10 11.94 12.01 291,674 -0.05(-0.42%)
Jun 23, 2004 11.96 12.18 11.69 12.06 267,567 +0.09(+0.79%)
Jun 22, 2004 11.77 12.00 11.63 11.97 468,887 +0.17(+1.41%)
Jun 21, 2004 12.10 12.15 11.76 11.80 590,894 -0.44(-3.61%)
Jun 18, 2004 11.76 12.31 11.76 12.24 1,107,628 +0.56(+4.81%)
Jun 17, 2004 11.78 11.79 11.63 11.68 427,851 -0.08(-0.68%)
Jun 16, 2004 11.83 11.85 11.62 11.76 439,812 -0.01(-0.09%)
Jun 15, 2004 11.83 11.99 11.73 11.77 653,277 +0.03(+0.28%)
Jun 14, 2004 11.77 11.83 11.73 11.74 651,253 -0.12(-1.04%)
Jun 10, 2004 11.81 11.96 11.75 11.86 340,808 +0.08(+0.71%)
Jun 09, 2004 11.96 12.05 11.78 11.78 263,703 -0.17(-1.42%)
Jun 08, 2004 11.94 12.01 11.83 11.95 341,176 -0.08(-0.63%)
Jun 07, 2004 11.70 12.03 11.65 12.03 183,285 +0.45(+3.91%)
Jun 04, 2004 11.73 11.75 11.52 11.57 222,482 +0.00(+0.03%)
Jun 03, 2004 11.77 11.81 11.56 11.57 283,577 -0.20(-1.72%)
Jun 02, 2004 11.63 11.83 11.59 11.77 391,966 +0.15(+1.28%)
Jun 01, 2004 11.43 11.65 11.34 11.63 474,592 +3.95(+51.37%)
May 28, 2004 7.592 7.704 7.585 7.680 324,062 +0.05(+0.63%)
May 27, 2004 7.519 7.646 7.519 7.632 268,856 +0.13(+1.67%)
May 26, 2004 7.664 7.664 7.453 7.506 347,249 -0.18(-2.37%)
May 25, 2004 7.342 7.698 7.342 7.688 576,080 +0.35(+4.71%)
May 24, 2004 7.246 7.342 7.244 7.342 489,682 +0.10(+1.33%)
May 21, 2004 7.229 7.246 7.180 7.246 189,358 +0.04(+0.60%)
May 20, 2004 7.133 7.242 7.093 7.202 170,312 +0.07(+0.97%)
May 19, 2004 7.205 7.358 7.109 7.133 302,256 -0.03(-0.45%)
May 18, 2004 7.146 7.189 7.138 7.165 376,232 +0.04(+0.59%)
May 17, 2004 7.310 7.310 7.101 7.123 263,611 -0.21(-2.90%)
May 14, 2004 7.310 7.468 7.242 7.336 371,816 +0.01(+0.13%)
May 13, 2004 7.387 7.421 7.278 7.326 218,618 -0.06(-0.83%)
May 12, 2004 7.294 7.410 7.125 7.387 277,413 +0.08(+1.06%)
May 11, 2004 7.286 7.358 7.237 7.310 262,507 +0.06(+0.78%)
May 10, 2004 7.310 7.390 7.197 7.254 437,236 -0.06(-0.86%)
May 07, 2004 7.553 7.592 7.315 7.316 407,976 -0.24(-3.13%)
May 06, 2004 7.593 7.616 7.551 7.553 491,338 -0.04(-0.51%)
May 05, 2004 7.653 7.653 7.576 7.592 471,464 -0.07(-0.90%)
May 04, 2004 7.687 7.703 7.617 7.661 415,429 -0.01(-0.17%)
May 03, 2004 7.621 7.696 7.592 7.674 475,328 +0.07(+0.87%)
Apr 30, 2004 7.579 7.682 7.548 7.608 704,988 +0.03(+0.40%)
Apr 29, 2004 7.617 7.672 7.577 7.577 567,247 -0.03(-0.44%)
Apr 28, 2004 7.661 7.661 7.563 7.611 587,950 -0.05(-0.65%)
Apr 27, 2004 7.761 7.767 7.661 7.661 424,538 -0.10(-1.29%)
Apr 26, 2004 7.682 7.825 7.682 7.761 877,232 +0.08(+1.05%)
Apr 23, 2004 7.559 7.703 7.543 7.680 878,336 +0.14(+1.81%)
Apr 22, 2004 7.246 7.568 7.231 7.543 682,905 +0.34(+4.67%)
Apr 21, 2004 7.117 7.229 7.093 7.207 366,019 +0.09(+1.22%)
Apr 20, 2004 7.107 7.197 7.101 7.120 418,189 +0.03(+0.36%)
Apr 19, 2004 7.062 7.123 7.007 7.094 219,722 +0.03(+0.46%)
Apr 16, 2004 6.972 7.093 6.965 7.062 248,981 +0.11(+1.57%)
Apr 15, 2004 6.911 6.985 6.907 6.952 281,001 +0.06(+0.89%)
Apr 14, 2004 6.899 6.996 6.856 6.891 243,461 -0.00(-0.05%)
Apr 13, 2004 7.125 7.125 6.874 6.894 301,980 -0.24(-3.43%)
Apr 12, 2004 7.052 7.141 7.049 7.139 125,318 +0.09(+1.35%)
Apr 08, 2004 7.134 7.141 7.044 7.044 221,102 -0.07(-1.04%)
Apr 07, 2004 7.084 7.147 7.012 7.118 256,986 +0.01(+0.14%)
Apr 06, 2004 7.101 7.167 7.083 7.109 280,725 -0.05(-0.67%)
Apr 05, 2004 7.151 7.181 7.104 7.157 358,014 +0.00(+0.07%)
Apr 02, 2004 7.084 7.180 7.084 7.152 675,728 +0.08(+1.07%)
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.