Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idex Corp (NY: IEX )

208.73 -1.77 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2003 5.252 5.426 5.252 5.383 502,641 +0.15(+2.77%)
May 29, 2003 5.189 5.237 5.175 5.237 481,852 +0.04(+0.78%)
May 28, 2003 5.127 5.255 5.127 5.197 391,291 +0.06(+1.15%)
May 27, 2003 5.033 5.138 5.028 5.138 182,545 +0.08(+1.54%)
May 23, 2003 5.038 5.096 5.017 5.060 136,695 +0.03(+0.53%)
May 22, 2003 4.994 5.047 4.978 5.033 174,287 +0.02(+0.47%)
May 21, 2003 5.033 5.033 4.977 5.010 254,595 -0.04(-0.83%)
May 20, 2003 5.030 5.055 4.986 5.052 416,352 +0.03(+0.53%)
May 19, 2003 5.056 5.072 5.005 5.025 211,024 -0.04(-0.77%)
May 16, 2003 5.166 5.174 5.064 5.064 270,543 -0.10(-1.96%)
May 15, 2003 5.166 5.197 5.153 5.166 410,372 -0.01(-0.27%)
May 14, 2003 5.236 5.241 5.119 5.180 317,248 -0.05(-0.93%)
May 13, 2003 5.259 5.259 5.184 5.228 219,567 -0.06(-1.18%)
May 12, 2003 5.231 5.298 5.197 5.291 180,837 +0.05(+1.01%)
May 09, 2003 5.153 5.258 5.153 5.237 211,024 +0.08(+1.64%)
May 08, 2003 5.174 5.213 5.119 5.153 234,945 -0.03(-0.63%)
May 07, 2003 5.267 5.267 5.174 5.186 356,832 -0.09(-1.72%)
May 06, 2003 5.150 5.277 5.131 5.277 491,250 +0.14(+2.64%)
May 05, 2003 5.150 5.174 5.074 5.141 455,937 -0.01(-0.18%)
May 02, 2003 4.952 5.181 4.952 5.150 1,072,777 +0.20(+3.97%)
May 01, 2003 4.971 4.971 4.877 4.953 301,300 -0.02(-0.34%)
Apr 30, 2003 4.985 4.985 4.939 4.971 586,652 -0.01(-0.28%)
Apr 29, 2003 4.986 4.997 4.941 4.985 757,522 +0.00(+0.00%)
Apr 28, 2003 4.914 5.025 4.914 4.985 568,996 +0.07(+1.43%)
Apr 25, 2003 4.930 4.963 4.893 4.914 461,348 -0.02(-0.32%)
Apr 24, 2003 5.052 5.052 4.916 4.930 486,978 -0.12(-2.41%)
Apr 23, 2003 5.064 5.071 5.025 5.052 424,041 -0.01(-0.25%)
Apr 22, 2003 5.080 5.080 5.056 5.064 793,974 -0.04(-0.76%)
Apr 21, 2003 5.072 5.144 5.072 5.103 304,432 +0.03(+0.61%)
Apr 17, 2003 5.053 5.127 5.021 5.072 703,128 +0.02(+0.37%)
Apr 16, 2003 4.838 5.252 4.838 5.053 1,457,234 +0.42(+9.06%)
Apr 15, 2003 4.604 4.635 4.512 4.634 565,009 +0.03(+0.64%)
Apr 14, 2003 4.643 4.651 4.560 4.604 616,554 -0.04(-0.87%)
Apr 11, 2003 4.730 4.779 4.612 4.644 881,972 -0.11(-2.23%)
Apr 10, 2003 4.705 4.794 4.705 4.751 245,482 +0.03(+0.73%)
Apr 09, 2003 4.716 4.793 4.674 4.716 255,165 +0.00(+0.00%)
Apr 08, 2003 4.779 4.779 4.654 4.716 605,448 -0.06(-1.27%)
Apr 07, 2003 4.721 4.838 4.721 4.777 400,404 +0.09(+1.86%)
Apr 04, 2003 4.666 4.726 4.666 4.690 355,409 +0.01(+0.17%)
Apr 03, 2003 4.696 4.707 4.627 4.682 309,559 -0.01(-0.17%)
Apr 02, 2003 4.557 4.723 4.556 4.690 435,717 +0.13(+2.91%)
Apr 01, 2003 4.518 4.557 4.468 4.557 354,269 +0.03(+0.69%)
Mar 31, 2003 4.541 4.595 4.488 4.526 414,928 -0.03(-0.69%)
Mar 28, 2003 4.588 4.596 4.506 4.557 298,167 -0.03(-0.68%)
Mar 27, 2003 4.543 4.588 4.473 4.588 237,508 +0.03(+0.65%)
Mar 26, 2003 4.641 4.641 4.526 4.559 428,028 -0.08(-1.82%)
Mar 25, 2003 4.596 4.643 4.565 4.643 509,191 +0.04(+0.85%)
Mar 24, 2003 4.635 4.643 4.534 4.604 665,252 -0.05(-1.17%)
Mar 21, 2003 4.504 4.659 4.446 4.659 479,289 +0.16(+3.65%)
Mar 20, 2003 4.479 4.495 4.390 4.495 757,522 +0.00(+0.07%)
Mar 19, 2003 4.495 4.510 4.440 4.492 406,669 -0.00(-0.07%)
Mar 18, 2003 4.467 4.529 4.448 4.495 445,115 +0.03(+0.63%)
Mar 17, 2003 4.385 4.471 4.362 4.467 627,661 +0.07(+1.63%)
Mar 14, 2003 4.367 4.424 4.300 4.395 903,331 +0.03(+0.71%)
Mar 13, 2003 4.198 4.385 4.190 4.364 867,733 +0.19(+4.52%)
Mar 12, 2003 4.144 4.198 4.061 4.175 717,652 +0.02(+0.37%)
Mar 11, 2003 4.159 4.214 4.140 4.159 458,215 +0.00(+0.00%)
Mar 10, 2003 4.228 4.228 4.120 4.159 401,259 -0.08(-1.99%)
Mar 07, 2003 4.245 4.279 4.200 4.243 356,832 -0.02(-0.44%)
Mar 06, 2003 4.295 4.295 4.206 4.262 401,259 -0.04(-1.01%)
Mar 05, 2003 4.326 4.326 4.292 4.306 623,959 -0.02(-0.58%)
Mar 04, 2003 4.342 4.356 4.307 4.331 453,374 -0.01(-0.25%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.