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 )

244.27 -0.82 (-0.33%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 192.05 192.05 192.05 218,356 +2.48(+1.31%)
Dec 30, 2020 189.17 190.22 188.71 189.57 218,356 +1.35(+0.72%)
Dec 29, 2020 189.38 190.23 186.13 188.22 186,079 -0.65(-0.35%)
Dec 28, 2020 190.41 191.74 188.52 188.88 137,727 -0.63(-0.33%)
Dec 24, 2020 187.90 189.50 185.96 189.50 158,488 +1.69(+0.90%)
Dec 23, 2020 189.30 190.60 187.34 187.82 274,828 -1.52(-0.80%)
Dec 22, 2020 190.47 191.12 188.47 189.34 433,745 -1.87(-0.98%)
Dec 21, 2020 188.94 191.38 185.73 191.21 382,944 -0.21(-0.11%)
Dec 18, 2020 190.90 192.24 188.74 191.42 688,409 +0.65(+0.34%)
Dec 17, 2020 188.71 191.58 188.71 190.78 279,567 +2.40(+1.27%)
Dec 16, 2020 189.19 189.50 187.24 188.38 294,543 -0.97(-0.51%)
Dec 15, 2020 186.92 190.58 186.92 189.35 471,691 +3.60(+1.94%)
Dec 14, 2020 187.16 188.72 185.67 185.75 431,965 -0.25(-0.13%)
Dec 11, 2020 184.16 186.50 183.34 186.00 315,525 +1.02(+0.55%)
Dec 10, 2020 187.12 187.83 184.18 184.98 341,275 -2.50(-1.33%)
Dec 09, 2020 187.29 188.17 185.28 187.48 322,032 +0.37(+0.20%)
Dec 08, 2020 182.95 188.64 182.95 187.11 363,551 +3.05(+1.66%)
Dec 07, 2020 185.80 185.86 183.35 184.07 199,729 -1.79(-0.97%)
Dec 04, 2020 184.63 186.27 184.42 185.86 296,336 +2.43(+1.32%)
Dec 03, 2020 183.12 184.88 182.26 183.43 285,354 +0.37(+0.20%)
Dec 02, 2020 187.25 188.38 182.83 183.06 551,868 -5.07(-2.70%)
Dec 01, 2020 188.97 191.64 187.78 188.14 573,315 +1.92(+1.03%)
Nov 30, 2020 184.46 186.31 183.00 186.22 454,086 +0.76(+0.41%)
Nov 27, 2020 185.88 186.49 184.14 185.46 99,159 +0.67(+0.36%)
Nov 25, 2020 187.79 187.79 183.07 184.79 533,550 -2.72(-1.45%)
Nov 24, 2020 187.65 188.91 185.70 187.51 504,722 +1.07(+0.57%)
Nov 23, 2020 188.00 188.62 185.84 186.44 422,456 -0.57(-0.30%)
Nov 20, 2020 188.89 188.89 185.58 187.01 423,085 -2.02(-1.07%)
Nov 19, 2020 189.83 190.52 187.20 189.03 284,584 -1.34(-0.70%)
Nov 18, 2020 189.57 192.34 188.16 190.37 495,582 +0.26(+0.14%)
Nov 17, 2020 189.36 190.75 187.15 190.11 373,771 -0.07(-0.04%)
Nov 16, 2020 188.59 190.39 186.65 190.18 385,737 +3.94(+2.12%)
Nov 13, 2020 183.93 186.91 182.62 186.24 387,716 +3.98(+2.18%)
Nov 12, 2020 183.70 184.15 180.03 182.25 437,971 -2.31(-1.25%)
Nov 11, 2020 189.18 189.18 183.76 184.57 454,637 -4.36(-2.31%)
Nov 10, 2020 182.14 190.41 180.66 188.93 729,033 +7.86(+4.34%)
Nov 09, 2020 184.51 189.50 180.87 181.07 743,766 +4.62(+2.62%)
Nov 06, 2020 171.04 176.92 170.28 176.45 453,269 +5.06(+2.95%)
Nov 05, 2020 173.07 175.22 170.62 171.39 523,399 +0.84(+0.49%)
Nov 04, 2020 175.48 175.48 170.50 170.55 331,858 -3.39(-1.95%)
Nov 03, 2020 174.49 177.66 172.41 173.94 524,004 +1.60(+0.93%)
Nov 02, 2020 166.76 172.42 166.26 172.34 673,034 +8.07(+4.91%)
Oct 30, 2020 163.10 164.29 160.53 164.27 708,323 +1.60(+0.98%)
Oct 29, 2020 166.53 167.49 161.71 162.67 1,210,565 -3.70(-2.23%)
Oct 28, 2020 170.20 173.54 166.11 166.38 1,166,848 -12.95(-7.22%)
Oct 27, 2020 182.57 183.28 179.28 179.32 546,899 -3.93(-2.15%)
Oct 26, 2020 183.34 183.65 180.13 183.26 310,195 -1.50(-0.81%)
Oct 23, 2020 183.62 184.92 182.24 184.75 309,301 +2.47(+1.35%)
Oct 22, 2020 184.06 185.44 182.21 182.28 298,431 -1.33(-0.72%)
Oct 21, 2020 184.28 186.64 183.55 183.61 315,085 -0.47(-0.26%)
Oct 20, 2020 183.87 187.33 183.83 184.09 386,168 +1.16(+0.63%)
Oct 19, 2020 186.42 186.84 181.71 182.93 341,837 -2.88(-1.55%)
Oct 16, 2020 183.70 186.21 183.70 185.81 1,296,329 +3.00(+1.64%)
Oct 15, 2020 179.96 182.96 178.77 182.81 427,086 +1.42(+0.78%)
Oct 14, 2020 178.50 182.53 178.18 181.40 424,017 +2.36(+1.32%)
Oct 13, 2020 181.03 181.89 177.74 179.03 333,856 -2.87(-1.58%)
Oct 12, 2020 183.42 183.42 177.82 181.90 517,188 -1.18(-0.65%)
Oct 09, 2020 183.14 184.00 181.64 183.08 268,741 +0.40(+0.22%)
Oct 08, 2020 182.71 183.61 181.82 182.69 346,813 +0.79(+0.43%)
Oct 07, 2020 178.51 182.06 178.41 181.90 357,731 +5.17(+2.93%)
Oct 06, 2020 175.92 179.72 174.93 176.73 288,774 +0.86(+0.49%)
Oct 05, 2020 174.66 176.66 174.66 175.87 172,674 +2.88(+1.66%)
Oct 02, 2020 169.73 174.71 169.44 173.00 237,853 +1.73(+1.01%)
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.