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 (%)
Feb 28, 2002 5.791 5.793 5.730 5.746 86,111 -0.05(-0.89%)
Feb 27, 2002 5.780 5.835 5.774 5.798 112,969 +0.02(+0.30%)
Feb 26, 2002 5.824 5.851 5.763 5.780 153,671 -0.04(-0.63%)
Feb 25, 2002 5.835 5.859 5.801 5.817 70,051 -0.04(-0.71%)
Feb 22, 2002 5.730 5.859 5.729 5.859 201,849 +0.12(+2.10%)
Feb 21, 2002 5.811 5.859 5.730 5.738 121,552 -0.07(-1.24%)
Feb 20, 2002 5.822 5.822 5.753 5.811 411,451 -0.01(-0.11%)
Feb 19, 2002 5.931 5.931 5.803 5.817 113,522 -0.11(-1.79%)
Feb 18, 2002 5.867 5.936 5.835 5.923 166,684 +0.00(+0.00%)
Feb 15, 2002 5.867 5.936 5.835 5.923 166,684 +0.06(+0.96%)
Feb 14, 2002 5.891 5.931 5.843 5.867 156,993 -0.02(-0.41%)
Feb 13, 2002 5.734 5.891 5.722 5.891 168,622 +0.15(+2.63%)
Feb 12, 2002 5.807 5.807 5.698 5.740 148,133 -0.07(-1.16%)
Feb 11, 2002 5.562 5.812 5.562 5.807 240,336 +0.22(+3.97%)
Feb 08, 2002 5.377 5.586 5.337 5.586 112,138 +0.19(+3.57%)
Feb 07, 2002 5.554 5.554 5.393 5.393 79,466 -0.15(-2.67%)
Feb 06, 2002 5.554 5.567 5.435 5.541 162,808 -0.02(-0.38%)
Feb 05, 2002 5.549 5.588 5.514 5.562 148,687 +0.00(+0.09%)
Feb 04, 2002 5.551 5.594 5.549 5.557 153,394 +0.01(+0.26%)
Feb 01, 2002 5.458 5.559 5.433 5.543 169,730 +0.09(+1.56%)
Jan 31, 2002 5.478 5.482 5.443 5.458 332,262 -0.02(-0.38%)
Jan 30, 2002 5.490 5.496 5.450 5.478 176,098 -0.02(-0.38%)
Jan 29, 2002 5.477 5.502 5.448 5.499 197,972 +0.03(+0.47%)
Jan 28, 2002 5.474 5.499 5.461 5.474 235,075 +0.00(+0.06%)
Jan 25, 2002 5.441 5.470 5.425 5.470 242,828 +0.03(+0.56%)
Jan 24, 2002 5.448 5.453 5.393 5.440 146,749 -0.02(-0.32%)
Jan 23, 2002 5.369 5.458 5.369 5.458 121,275 +0.10(+1.80%)
Jan 22, 2002 5.432 5.480 5.361 5.361 178,590 -0.06(-1.18%)
Jan 21, 2002 5.458 5.488 5.422 5.425 188,835 +0.00(+0.00%)
Jan 18, 2002 5.458 5.488 5.422 5.425 188,004 -0.05(-0.88%)
Jan 17, 2002 5.425 5.474 5.350 5.474 148,133 +0.06(+1.19%)
Jan 16, 2002 5.482 5.482 5.393 5.409 434,709 -0.04(-0.74%)
Jan 15, 2002 5.515 5.515 5.361 5.450 172,222 -0.06(-1.16%)
Jan 14, 2002 5.618 5.618 5.514 5.514 168,899 -0.10(-1.86%)
Jan 11, 2002 5.560 5.674 5.560 5.618 85,557 +0.03(+0.57%)
Jan 10, 2002 5.642 5.652 5.586 5.586 114,907 +0.05(+0.87%)
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.