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 )

222.33 +0.09 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 4.671 4.726 4.617 4.655 403,407 -0.03(-0.69%)
Mar 28, 2003 4.719 4.727 4.634 4.687 289,888 -0.03(-0.68%)
Mar 27, 2003 4.673 4.719 4.601 4.719 230,913 +0.03(+0.65%)
Mar 26, 2003 4.774 4.774 4.655 4.689 416,143 -0.09(-1.82%)
Mar 25, 2003 4.727 4.776 4.695 4.776 495,052 +0.04(+0.85%)
Mar 24, 2003 4.767 4.776 4.663 4.735 646,780 -0.06(-1.17%)
Mar 21, 2003 4.633 4.792 4.573 4.792 465,980 +0.17(+3.65%)
Mar 20, 2003 4.607 4.623 4.515 4.623 736,487 +0.00(+0.07%)
Mar 19, 2003 4.623 4.639 4.567 4.620 395,377 -0.00(-0.07%)
Mar 18, 2003 4.594 4.658 4.575 4.623 432,755 +0.03(+0.63%)
Mar 17, 2003 4.511 4.599 4.487 4.594 610,232 +0.07(+1.63%)
Mar 14, 2003 4.491 4.551 4.422 4.520 878,247 +0.03(+0.71%)
Mar 13, 2003 4.318 4.511 4.310 4.488 843,638 +0.19(+4.52%)
Mar 12, 2003 4.262 4.318 4.177 4.294 697,725 +0.02(+0.37%)
Mar 11, 2003 4.278 4.334 4.259 4.278 445,492 +0.00(+0.00%)
Mar 10, 2003 4.349 4.349 4.238 4.278 390,117 -0.09(-1.99%)
Mar 07, 2003 4.366 4.402 4.320 4.365 346,924 -0.02(-0.44%)
Mar 06, 2003 4.418 4.418 4.326 4.384 390,117 -0.04(-1.01%)
Mar 05, 2003 4.450 4.450 4.414 4.429 606,633 -0.03(-0.58%)
Mar 04, 2003 4.466 4.480 4.430 4.454 440,785 -0.01(-0.25%)
Mar 03, 2003 4.454 4.511 4.416 4.466 480,932 +0.02(+0.36%)
Feb 28, 2003 4.446 4.474 4.414 4.450 383,748 +0.00(+0.11%)
Feb 27, 2003 4.390 4.461 4.385 4.445 322,282 +0.05(+1.24%)
Feb 26, 2003 4.477 4.477 4.382 4.390 364,090 -0.09(-1.97%)
Feb 25, 2003 4.398 4.493 4.350 4.479 773,865 +0.06(+1.45%)
Feb 24, 2003 4.488 4.488 4.406 4.414 850,006 -0.07(-1.65%)
Feb 21, 2003 4.454 4.543 4.454 4.488 947,466 +0.03(+0.76%)
Feb 20, 2003 4.434 4.467 4.360 4.454 535,199 +0.02(+0.47%)
Feb 19, 2003 4.485 4.485 4.382 4.434 508,896 -0.05(-1.15%)
Feb 18, 2003 4.374 4.485 4.363 4.485 402,576 +0.11(+2.53%)
Feb 14, 2003 4.254 4.374 4.254 4.374 576,177 +0.11(+2.52%)
Feb 13, 2003 4.328 4.328 4.246 4.267 833,947 -0.06(-1.41%)
Feb 12, 2003 4.390 4.398 4.328 4.328 433,586 -0.07(-1.61%)
Feb 11, 2003 4.363 4.446 4.332 4.398 684,158 +0.04(+0.81%)
Feb 10, 2003 4.398 4.402 4.307 4.363 959,095 -0.04(-0.98%)
Feb 07, 2003 4.527 4.543 4.406 4.406 410,882 -0.11(-2.38%)
Feb 06, 2003 4.596 4.597 4.511 4.514 308,438 -0.08(-1.82%)
Feb 05, 2003 4.650 4.679 4.576 4.597 359,107 -0.05(-1.10%)
Feb 04, 2003 4.642 4.687 4.559 4.649 1,054,340 -0.01(-0.31%)
Feb 03, 2003 4.684 4.702 4.650 4.663 498,098 -0.02(-0.38%)
Jan 31, 2003 4.623 4.695 4.584 4.681 511,942 +0.08(+1.78%)
Jan 30, 2003 4.615 4.615 4.543 4.599 720,982 +0.08(+1.78%)
Jan 29, 2003 4.541 4.565 4.430 4.519 768,328 -0.03(-0.60%)
Jan 28, 2003 4.584 4.631 4.479 4.546 642,073 -0.04(-0.84%)
Jan 27, 2003 4.639 4.668 4.551 4.584 434,140 -0.07(-1.41%)
Jan 24, 2003 4.703 4.816 4.607 4.650 753,377 -0.05(-1.13%)
Jan 23, 2003 4.655 4.735 4.607 4.703 738,702 +0.06(+1.38%)
Jan 22, 2003 4.700 4.715 4.599 4.639 1,260,058 -0.08(-1.63%)
Jan 21, 2003 4.816 4.817 4.716 4.716 651,764 -0.10(-2.10%)
Jan 17, 2003 4.861 4.861 4.816 4.817 299,025 -0.05(-0.96%)
Jan 16, 2003 4.896 4.936 4.848 4.864 661,454 -0.05(-0.98%)
Jan 15, 2003 4.976 4.991 4.896 4.912 1,407,633 -0.24(-4.58%)
Jan 14, 2003 5.137 5.166 5.137 5.148 399,530 +0.01(+0.19%)
Jan 13, 2003 5.153 5.177 5.121 5.138 888,215 -0.02(-0.44%)
Jan 10, 2003 5.132 5.249 5.121 5.161 438,293 +0.02(+0.47%)
Jan 09, 2003 5.089 5.167 4.992 5.137 664,777 +0.04(+0.72%)
Jan 08, 2003 4.816 5.145 4.751 5.100 1,902,409 -0.31(-5.73%)
Jan 07, 2003 5.422 5.422 5.297 5.410 288,227 -0.02(-0.33%)
Jan 06, 2003 5.442 5.480 5.427 5.427 272,722 -0.04(-0.70%)
Jan 03, 2003 5.418 5.538 5.377 5.466 429,433 +0.05(+0.86%)
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.