Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Idex Corp (NY: IEX )

205.79 +1.92 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Jun 05, 2002 5.891 5.915 5.875 5.891 144,533 -0.19(-3.17%)
May 31, 2002 6.067 6.140 6.059 6.084 285,745 +0.01(+0.21%)
May 28, 2002 6.076 6.100 6.006 6.071 317,033 -0.00(-0.05%)
May 27, 2002 6.100 6.140 6.059 6.074 256,949 +0.00(+0.00%)
May 24, 2002 6.100 6.140 6.059 6.074 252,796 -0.02(-0.29%)
May 23, 2002 6.019 6.108 5.974 6.092 304,019 +0.08(+1.31%)
May 22, 2002 5.971 6.055 5.971 6.013 305,681 +0.05(+0.81%)
May 21, 2002 6.015 6.043 5.915 5.965 289,621 -0.05(-0.83%)
May 20, 2002 6.092 6.092 6.003 6.015 186,066 -0.06(-1.00%)
May 17, 2002 6.027 6.076 5.958 6.076 170,007 +0.06(+0.93%)
May 16, 2002 6.098 6.116 6.013 6.019 311,772 -0.08(-1.29%)
May 15, 2002 6.003 6.132 5.994 6.098 288,514 +0.09(+1.58%)
May 14, 2002 5.883 6.003 5.867 6.003 205,448 +0.11(+1.91%)
May 13, 2002 5.771 5.923 5.732 5.891 376,563 +0.12(+2.09%)
May 10, 2002 5.971 5.971 5.754 5.771 351,644 -0.20(-3.36%)
May 09, 2002 6.035 6.051 5.963 5.971 52,442,024 -0.00(-0.08%)
May 08, 2002 5.899 5.978 5.899 5.976 319,802 +0.09(+1.56%)
May 07, 2002 5.899 5.954 5.883 5.885 367,980 -0.03(-0.52%)
May 06, 2002 5.939 5.976 5.822 5.915 976,296 -0.02(-0.38%)
May 03, 2002 5.973 6.011 5.795 5.937 819,856 -0.03(-0.48%)
May 02, 2002 5.846 5.974 5.822 5.966 775,278 +0.13(+2.23%)
May 01, 2002 5.827 5.851 5.763 5.836 1,070,991 +0.06(+1.11%)
Apr 30, 2002 5.763 5.795 5.714 5.772 4,839,950 -0.08(-1.34%)
Apr 29, 2002 6.035 6.084 5.835 5.851 2,824,227 -0.23(-3.83%)
Apr 26, 2002 6.140 6.140 6.084 6.084 510,576 -0.07(-1.17%)
Apr 25, 2002 6.156 6.164 6.106 6.156 270,793 +0.01(+0.13%)
Apr 24, 2002 6.074 6.204 6.074 6.148 182,744 +0.05(+0.82%)
Apr 23, 2002 6.106 6.132 6.058 6.098 288,514 -0.01(-0.13%)
Apr 22, 2002 6.124 6.124 6.067 6.106 168,622 -0.04(-0.68%)
Apr 19, 2002 6.164 6.177 6.087 6.148 176,098 -0.02(-0.34%)
Apr 18, 2002 6.215 6.215 6.164 6.169 547,678 -0.04(-0.65%)
Apr 17, 2002 6.257 6.262 6.209 6.209 342,506 -0.04(-0.69%)
Apr 16, 2002 6.236 6.324 6.220 6.252 491,747 -0.01(-0.13%)
Apr 15, 2002 6.262 6.275 6.196 6.260 157,824 +0.00(+0.00%)
Apr 12, 2002 6.292 6.292 6.228 6.260 440,247 -0.02(-0.31%)
Apr 11, 2002 6.337 6.337 6.244 6.279 314,541 -0.08(-1.26%)
Apr 10, 2002 6.212 6.366 6.164 6.360 311,495 +0.06(+0.94%)
Apr 09, 2002 6.310 6.310 6.260 6.300 202,679 -0.01(-0.15%)
Apr 08, 2002 6.172 6.313 6.159 6.310 178,590 +0.11(+1.84%)
Apr 05, 2002 6.260 6.292 6.196 6.196 111,307 -0.04(-0.72%)
Apr 04, 2002 6.124 6.255 6.095 6.241 212,093 +0.11(+1.78%)
Apr 03, 2002 6.140 6.220 6.108 6.132 221,784 +0.00(+0.00%)
Apr 02, 2002 6.112 6.204 6.043 6.132 229,814 +0.01(+0.21%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.