Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Idex Corp (NY: IEX )

211.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2003 6.694 6.726 6.629 6.676 308,449 -0.03(-0.38%)
Dec 30, 2003 6.669 6.721 6.647 6.702 165,854 +0.02(+0.24%)
Dec 29, 2003 6.615 6.694 6.605 6.685 284,914 +0.07(+1.07%)
Dec 26, 2003 6.575 6.628 6.565 6.615 129,859 +0.05(+0.71%)
Dec 24, 2003 6.621 6.621 6.563 6.568 121,829 -0.06(-0.87%)
Dec 23, 2003 6.697 6.713 6.602 6.626 320,079 -0.06(-0.89%)
Dec 22, 2003 6.677 6.685 6.621 6.685 191,327 +0.00(+0.00%)
Dec 19, 2003 6.706 6.706 6.557 6.685 704,672 -0.02(-0.31%)
Dec 18, 2003 6.562 6.706 6.560 6.706 412,835 +0.14(+2.20%)
Dec 17, 2003 6.613 6.613 6.483 6.562 419,480 -0.04(-0.54%)
Dec 16, 2003 6.647 6.647 6.515 6.597 305,957 -0.03(-0.48%)
Dec 15, 2003 6.796 6.796 6.629 6.629 248,642 -0.09(-1.29%)
Dec 12, 2003 6.700 6.751 6.669 6.716 321,186 +0.03(+0.48%)
Dec 11, 2003 6.557 6.716 6.557 6.684 201,018 +0.13(+2.06%)
Dec 10, 2003 6.694 6.694 6.543 6.549 232,306 -0.14(-2.04%)
Dec 09, 2003 6.661 6.719 6.652 6.685 882,432 +0.04(+0.60%)
Dec 08, 2003 6.599 6.663 6.581 6.645 410,620 +0.06(+0.98%)
Dec 05, 2003 6.602 6.602 6.551 6.581 344,168 -0.02(-0.34%)
Dec 04, 2003 6.572 6.605 6.498 6.604 704,118 +0.04(+0.59%)
Dec 03, 2003 6.538 6.657 6.538 6.565 474,304 +0.03(+0.47%)
Dec 02, 2003 6.504 6.551 6.503 6.535 579,243 +0.01(+0.22%)
Dec 01, 2003 6.363 6.520 6.363 6.520 434,709 +0.18(+2.89%)
Nov 28, 2003 6.344 6.364 6.337 6.337 151,456 +0.00(+0.00%)
Nov 26, 2003 6.389 6.389 6.316 6.337 359,950 -0.05(-0.80%)
Nov 25, 2003 6.292 6.406 6.289 6.389 294,882 +0.13(+2.03%)
Nov 24, 2003 6.169 6.276 6.167 6.262 618,561 +0.09(+1.51%)
Nov 21, 2003 6.154 6.215 6.145 6.169 470,427 +0.04(+0.65%)
Nov 20, 2003 6.164 6.178 6.119 6.128 545,463 -0.04(-0.60%)
Nov 19, 2003 6.080 6.177 6.043 6.165 457,967 +0.08(+1.32%)
Nov 18, 2003 6.092 6.138 6.031 6.085 515,283 +0.01(+0.11%)
Nov 17, 2003 5.912 6.079 5.912 6.079 506,699 +0.02(+0.40%)
Nov 14, 2003 6.100 6.119 6.048 6.055 334,754 -0.04(-0.74%)
Nov 13, 2003 5.986 6.116 5.939 6.100 473,196 +0.12(+1.93%)
Nov 12, 2003 5.888 5.984 5.875 5.984 312,880 +0.10(+1.75%)
Nov 11, 2003 5.955 5.955 5.883 5.881 334,754 -0.08(-1.29%)
Nov 10, 2003 6.088 6.119 5.958 5.958 258,610 -0.17(-2.75%)
Nov 07, 2003 6.189 6.223 6.127 6.127 304,850 -0.02(-0.31%)
Nov 06, 2003 6.084 6.149 6.048 6.146 264,978 +0.06(+1.03%)
Nov 05, 2003 6.006 6.095 5.994 6.084 266,640 +0.02(+0.26%)
Nov 04, 2003 6.006 6.128 6.006 6.067 295,990 -0.00(-0.08%)
Nov 03, 2003 5.968 6.082 5.992 6.072 409,789 +0.10(+1.75%)
Oct 31, 2003 5.954 5.968 5.889 5.968 461,013 +0.03(+0.46%)
Oct 30, 2003 5.883 5.941 5.875 5.941 704,395 +0.06(+1.07%)
Oct 29, 2003 5.888 5.901 5.859 5.878 405,359 -0.02(-0.33%)
Oct 28, 2003 5.981 5.981 5.872 5.897 296,820 -0.07(-1.13%)
Oct 27, 2003 5.859 5.974 5.859 5.965 250,027 +0.11(+1.81%)
Oct 24, 2003 5.859 5.917 5.835 5.859 425,018 -0.01(-0.19%)
Oct 23, 2003 5.875 5.909 5.836 5.870 407,297 -0.01(-0.25%)
Oct 22, 2003 6.059 6.059 5.883 5.885 492,301 -0.19(-3.12%)
Oct 21, 2003 6.194 6.194 6.040 6.074 448,000 -0.13(-2.10%)
Oct 20, 2003 6.340 6.340 6.169 6.204 649,295 -0.14(-2.28%)
Oct 17, 2003 6.210 6.348 6.140 6.348 950,546 +0.15(+2.36%)
Oct 16, 2003 6.220 6.300 6.202 6.202 2,902,032 +0.35(+5.92%)
Oct 15, 2003 5.878 5.878 5.763 5.856 947,777 -0.02(-0.33%)
Oct 14, 2003 5.960 5.966 5.875 5.875 657,048 -0.09(-1.43%)
Oct 13, 2003 5.955 6.026 5.944 5.960 290,729 +0.00(+0.08%)
Oct 10, 2003 5.976 5.987 5.947 5.955 254,180 -0.03(-0.54%)
Oct 09, 2003 6.003 6.035 5.949 5.987 462,398 +0.01(+0.16%)
Oct 08, 2003 6.043 6.051 5.934 5.978 436,093 -0.05(-0.88%)
Oct 07, 2003 6.010 6.016 5.971 6.031 400,929 +0.02(+0.35%)
Oct 06, 2003 6.019 6.023 6.000 6.010 372,964 +0.03(+0.48%)
Oct 03, 2003 5.947 6.011 5.947 5.981 485,933 +0.07(+1.11%)
Oct 02, 2003 6.050 6.066 5.909 5.915 672,830 -0.15(-2.41%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.