Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Idex Corp (NY: IEX )

201.79 -1.61 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2002 4.928 5.080 4.928 5.000 406,190 +0.07(+1.47%)
Aug 29, 2002 4.848 4.929 4.809 4.928 464,336 +0.09(+1.93%)
Aug 28, 2002 4.823 4.854 4.783 4.835 266,363 +0.02(+0.40%)
Aug 27, 2002 4.880 4.885 4.799 4.815 196,034 -0.05(-0.99%)
Aug 26, 2002 4.735 4.870 4.658 4.864 215,139 +0.13(+2.71%)
Aug 23, 2002 4.846 4.888 4.735 4.735 144,533 -0.12(-2.38%)
Aug 22, 2002 4.872 4.880 4.791 4.851 139,826 -0.02(-0.33%)
Aug 21, 2002 4.830 4.867 4.759 4.867 176,652 +0.04(+0.86%)
Aug 20, 2002 4.909 4.910 4.767 4.825 204,618 -0.03(-0.60%)
Aug 16, 2002 4.751 4.912 4.711 4.854 237,290 +0.10(+2.02%)
Aug 15, 2002 4.825 4.825 4.729 4.758 222,338 -0.03(-0.57%)
Aug 14, 2002 4.668 4.785 4.543 4.785 379,609 +0.12(+2.51%)
Aug 13, 2002 4.815 4.864 4.655 4.668 954,422 -0.36(-7.21%)
Aug 12, 2002 5.024 5.048 4.928 5.031 294,051 +0.07(+1.42%)
Aug 07, 2002 4.962 5.024 4.823 4.960 149,241 +0.00(+0.06%)
Aug 06, 2002 4.708 4.970 4.708 4.957 313,987 +0.26(+5.65%)
Aug 05, 2002 4.743 4.857 4.671 4.692 330,877 -0.06(-1.32%)
Aug 02, 2002 4.944 4.952 4.743 4.755 217,631 -0.18(-3.74%)
Aug 01, 2002 5.000 5.032 4.926 4.939 199,080 -0.06(-1.22%)
Jul 31, 2002 5.087 5.136 5.000 5.000 228,153 -0.09(-1.73%)
Jul 30, 2002 5.217 5.217 4.931 5.088 426,126 -0.14(-2.76%)
Jul 29, 2002 4.897 5.233 4.897 5.233 334,477 +0.35(+7.20%)
Jul 26, 2002 4.904 4.912 4.767 4.881 211,263 -0.01(-0.16%)
Jul 25, 2002 4.727 4.976 4.714 4.889 501,161 +0.16(+3.43%)
Jul 24, 2002 4.462 4.735 4.371 4.727 433,878 +0.25(+5.67%)
Jul 23, 2002 4.693 4.693 4.384 4.474 353,582 -0.22(-4.68%)
Jul 22, 2002 4.738 4.807 4.543 4.693 489,532 -0.04(-0.95%)
Jul 19, 2002 4.799 4.880 4.711 4.738 790,506 +0.09(+1.97%)
Jul 17, 2002 4.560 4.791 4.538 4.647 388,469 -0.18(-3.79%)
Jul 12, 2002 4.896 4.912 4.783 4.830 207,663 -0.06(-1.25%)
Jul 11, 2002 5.000 5.000 4.823 4.891 285,191 -0.11(-2.21%)
Jul 10, 2002 5.120 5.120 4.992 5.002 158,932 -0.10(-2.04%)
Jul 09, 2002 5.159 5.159 5.106 5.106 164,469 -0.05(-1.03%)
Jul 08, 2002 5.162 5.162 5.159 5.159 662,585 -0.01(-0.12%)
Jul 05, 2002 5.085 5.201 5.084 5.165 209,878 +0.09(+1.67%)
Jul 04, 2002 5.114 5.165 5.011 5.080 489,532 +0.00(+0.00%)
Jul 03, 2002 5.114 5.165 5.011 5.080 489,532 -0.03(-0.66%)
Jul 02, 2002 5.291 5.291 5.112 5.114 256,395 -0.18(-3.34%)
Jul 01, 2002 5.374 5.377 5.289 5.291 286,852 -0.09(-1.61%)
Jun 28, 2002 5.353 5.401 5.313 5.377 768,356 +0.02(+0.45%)
Jun 27, 2002 5.401 5.401 5.295 5.353 463,228 -0.01(-0.15%)
Jun 26, 2002 5.297 5.361 5.080 5.361 680,583 +0.03(+0.57%)
Jun 25, 2002 5.562 5.616 5.331 5.331 320,632 -0.17(-3.18%)
Jun 21, 2002 5.506 5.557 5.496 5.506 1,466,383 +0.04(+0.73%)
Jun 20, 2002 5.538 5.618 5.459 5.466 292,944 -0.03(-0.58%)
Jun 19, 2002 5.494 5.602 5.477 5.498 449,107 +0.00(+0.00%)
Jun 18, 2002 5.425 5.522 5.413 5.498 316,756 +0.07(+1.33%)
Jun 17, 2002 5.380 5.450 5.329 5.425 531,619 +0.05(+0.90%)
Jun 14, 2002 5.321 5.433 5.257 5.377 456,306 -0.16(-2.90%)
Jun 12, 2002 5.543 5.586 5.409 5.538 340,845 -0.04(-0.81%)
Jun 11, 2002 5.754 5.754 5.578 5.583 281,315 -0.18(-3.15%)
Jun 10, 2002 5.803 5.815 5.759 5.764 138,719 -0.03(-0.53%)
Jun 07, 2002 5.682 5.803 5.653 5.795 172,776 +0.10(+1.69%)
Jun 06, 2002 5.883 5.886 5.698 5.698 116,568 -0.19(-3.27%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.