Idexx Laboratories Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	94.820	95.752	92.600	93.580	46.790	921,786
2012-06-27	94.000	95.470	93.750	95.280	47.640	772,780
2012-06-26	92.870	93.920	92.120	93.750	46.875	548,598
2012-06-25	92.380	92.830	91.360	92.590	46.295	326,904
2012-06-22	91.520	93.450	91.270	93.230	46.615	723,330
2012-06-21	94.740	95.950	91.430	91.540	45.770	1,092,006
2012-06-20	93.960	95.000	92.968	94.860	47.430	739,716
2012-06-19	91.250	94.660	90.900	94.150	47.075	1,019,640
2012-06-18	87.740	90.920	87.410	90.900	45.450	514,790
2012-06-15	88.670	89.120	87.750	88.380	44.190	928,928
2012-06-14	85.340	88.640	85.340	87.990	43.995	742,000
2012-06-13	85.240	86.270	84.940	85.410	42.705	343,562
2012-06-12	85.480	85.715	84.648	85.490	42.745	237,408
2012-06-11	86.010	86.390	84.970	85.060	42.530	354,370
2012-06-08	84.570	85.970	84.390	85.620	42.810	149,450
2012-06-07	85.950	86.450	84.750	84.930	42.465	292,416
2012-06-06	84.460	85.420	84.330	85.300	42.650	189,708
2012-06-05	82.350	83.800	81.850	83.740	41.870	479,672
2012-06-04	82.220	82.710	81.310	82.510	41.255	808,500
2012-06-01	83.300	84.020	81.840	81.920	40.960	549,642
2012-05-31	85.290	85.400	83.790	84.840	42.420	903,726
2012-05-30	86.320	86.800	85.400	85.440	42.720	344,526
2012-05-29	86.950	87.620	86.540	87.020	43.510	189,968
2012-05-25	86.120	86.630	85.380	86.120	43.060	268,080
2012-05-24	85.180	86.370	85.005	86.240	43.120	640,216
2012-05-23	83.880	85.000	83.100	84.800	42.400	405,458
2012-05-22	84.510	85.820	83.940	84.440	42.220	600,134
2012-05-21	82.100	84.500	81.910	84.360	42.180	683,096
2012-05-18	84.600	84.830	81.950	82.120	41.060	665,926
2012-05-17	86.000	86.370	84.110	84.140	42.070	356,096
2012-05-16	87.250	87.250	85.840	85.930	42.965	499,486
2012-05-15	86.600	87.520	86.071	86.870	43.435	494,986
2012-05-14	87.300	88.020	86.510	86.680	43.340	637,156
2012-05-11	87.490	89.000	87.250	88.120	44.060	495,406
2012-05-10	88.770	88.980	87.950	88.210	44.105	269,034
2012-05-09	88.320	88.480	87.470	88.090	44.045	384,200
2012-05-08	88.430	89.150	87.640	89.100	44.550	931,696
2012-05-07	87.360	89.030	86.610	88.900	44.450	821,604
2012-05-04	88.130	88.450	86.660	87.170	43.585	545,848
2012-05-03	89.050	89.500	88.290	88.740	44.370	434,126
2012-05-02	87.750	89.140	87.750	88.980	44.490	445,354
2012-05-01	87.820	89.620	87.300	88.790	44.395	539,836
2012-04-30	88.280	88.500	87.670	87.930	43.965	376,890
2012-04-27	87.250	89.000	86.730	88.200	44.100	480,204
2012-04-26	86.380	87.170	85.830	86.830	43.415	300,194
2012-04-25	86.000	87.000	85.630	86.250	43.125	377,064
2012-04-24	85.080	85.790	84.870	85.490	42.745	615,966
2012-04-23	87.290	88.170	84.950	85.160	42.580	1,192,222
2012-04-20	88.660	88.770	82.700	86.440	43.220	2,379,478
2012-04-19	87.610	88.980	87.250	88.180	44.090	695,812
2012-04-18	86.560	87.750	86.560	87.690	43.845	690,718
2012-04-17	85.000	87.090	85.000	86.650	43.325	518,914
2012-04-16	85.460	86.000	83.890	84.390	42.195	518,890
2012-04-13	86.120	86.284	84.920	85.020	42.510	179,506
2012-04-12	85.090	86.570	84.590	86.230	43.115	310,888
2012-04-11	85.230	85.230	84.520	84.910	42.455	365,388
2012-04-10	85.880	85.950	84.280	84.370	42.185	394,058
2012-04-09	85.700	86.540	85.330	86.070	43.035	386,244
2012-04-05	86.750	87.115	86.474	86.970	43.485	210,188
2012-04-04	86.750	87.310	86.150	86.930	43.465	492,890

← NewerPage 61 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-16	2:1
2007-11-27	2:1
1995-06-06	2:1
1993-10-04	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.