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 )

208.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 11.52 11.64 11.49 11.59 204,341 +0.03(+0.28%)
Jul 29, 2004 11.51 11.58 11.39 11.56 445,231 +0.06(+0.57%)
Jul 28, 2004 11.48 11.51 11.24 11.49 418,096 +0.01(+0.06%)
Jul 27, 2004 11.26 11.50 11.21 11.48 370,656 +0.22(+1.99%)
Jul 26, 2004 11.18 11.30 11.12 11.26 1,056,408 +0.15(+1.33%)
Jul 23, 2004 11.21 11.33 11.04 11.11 730,976 -0.14(-1.22%)
Jul 22, 2004 11.62 11.63 11.09 11.25 311,403 -0.08(-0.73%)
Jul 21, 2004 11.81 11.84 11.33 11.33 347,029 -0.42(-3.59%)
Jul 20, 2004 11.57 11.81 11.52 11.76 390,038 +0.17(+1.46%)
Jul 19, 2004 11.68 11.70 11.54 11.59 234,613 -0.05(-0.46%)
Jul 16, 2004 11.80 11.85 11.64 11.64 523,866 -0.12(-1.01%)
Jul 15, 2004 11.64 11.80 11.63 11.76 179,052 +0.14(+1.24%)
Jul 14, 2004 11.76 11.84 11.60 11.61 237,198 -0.18(-1.53%)
Jul 13, 2004 11.67 11.85 11.67 11.80 174,252 +0.11(+0.93%)
Jul 12, 2004 11.76 11.82 11.61 11.69 197,326 -0.09(-0.77%)
Jul 09, 2004 11.55 11.84 11.55 11.78 177,944 +0.26(+2.26%)
Jul 08, 2004 11.84 11.85 11.51 11.52 288,883 -0.32(-2.69%)
Jul 07, 2004 11.90 11.94 11.81 11.84 551,370 -0.05(-0.39%)
Jul 06, 2004 11.90 11.94 11.85 11.88 691,289 -0.02(-0.15%)
Jul 02, 2004 12.09 12.13 11.89 11.90 202,679 -0.15(-1.26%)
Jul 01, 2004 12.41 12.53 12.05 12.05 411,451 -0.35(-2.85%)
Jun 30, 2004 12.22 12.42 12.21 12.41 320,079 +0.17(+1.36%)
Jun 29, 2004 12.06 12.26 11.99 12.24 457,044 +0.18(+1.47%)
Jun 28, 2004 12.02 12.10 11.86 12.06 488,425 +0.14(+1.15%)
Jun 25, 2004 11.98 12.09 11.85 11.93 516,667 -0.05(-0.42%)
Jun 24, 2004 11.94 12.06 11.90 11.98 292,575 -0.05(-0.42%)
Jun 23, 2004 11.92 12.15 11.66 12.03 268,393 +0.09(+0.79%)
Jun 22, 2004 11.73 11.97 11.59 11.93 470,335 +0.17(+1.41%)
Jun 21, 2004 12.06 12.12 11.73 11.77 592,718 -0.44(-3.61%)
Jun 18, 2004 11.73 12.27 11.72 12.21 1,111,047 +0.56(+4.81%)
Jun 17, 2004 11.74 11.75 11.60 11.65 429,171 -0.08(-0.68%)
Jun 16, 2004 11.79 11.81 11.59 11.73 441,170 -0.01(-0.09%)
Jun 15, 2004 11.80 11.95 11.69 11.74 655,294 +0.03(+0.28%)
Jun 14, 2004 11.74 11.79 11.69 11.71 653,264 -0.12(-1.04%)
Jun 10, 2004 11.77 11.92 11.72 11.83 341,860 +0.08(+0.71%)
Jun 09, 2004 11.92 12.01 11.74 11.74 264,517 -0.17(-1.43%)
Jun 08, 2004 11.90 11.97 11.79 11.91 342,229 -0.08(-0.63%)
Jun 07, 2004 11.67 12.00 11.61 11.99 183,851 +0.45(+3.91%)
Jun 04, 2004 11.69 11.71 11.49 11.54 223,169 +0.00(+0.03%)
Jun 03, 2004 11.74 11.77 11.53 11.54 284,453 -0.20(-1.72%)
Jun 02, 2004 11.59 11.79 11.56 11.74 393,176 +0.15(+1.28%)
Jun 01, 2004 11.39 11.62 11.30 11.59 476,057 +3.93(+51.37%)
May 28, 2004 7.568 7.681 7.562 7.657 325,063 +0.05(+0.63%)
May 27, 2004 7.496 7.623 7.496 7.608 269,686 +0.13(+1.67%)
May 26, 2004 7.641 7.641 7.430 7.483 348,321 -0.18(-2.37%)
May 25, 2004 7.320 7.674 7.320 7.665 577,859 +0.35(+4.71%)
May 24, 2004 7.223 7.320 7.222 7.320 491,194 +0.10(+1.33%)
May 21, 2004 7.207 7.223 7.157 7.223 189,943 +0.04(+0.60%)
May 20, 2004 7.111 7.220 7.071 7.180 170,838 +0.07(+0.97%)
May 19, 2004 7.183 7.336 7.087 7.111 303,189 -0.03(-0.45%)
May 18, 2004 7.124 7.167 7.116 7.143 377,394 +0.04(+0.59%)
May 17, 2004 7.287 7.287 7.079 7.101 264,425 -0.21(-2.90%)
May 14, 2004 7.287 7.445 7.220 7.313 372,964 +0.01(+0.13%)
May 13, 2004 7.364 7.398 7.255 7.303 219,292 -0.06(-0.83%)
May 12, 2004 7.271 7.387 7.103 7.364 278,269 +0.08(+1.06%)
May 11, 2004 7.263 7.336 7.215 7.287 263,317 +0.06(+0.78%)
May 10, 2004 7.287 7.368 7.175 7.231 438,585 -0.06(-0.86%)
May 07, 2004 7.530 7.568 7.292 7.294 409,236 -0.24(-3.13%)
May 06, 2004 7.570 7.592 7.528 7.530 492,855 -0.04(-0.51%)
May 05, 2004 7.629 7.629 7.552 7.568 472,919 -0.07(-0.90%)
May 04, 2004 7.663 7.679 7.594 7.637 416,711 -0.01(-0.17%)
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.