Idexx Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	52.110	53.470	51.880	53.150	26.575	273,506
2009-11-13	51.920	52.720	51.500	52.250	26.125	184,326
2009-11-12	52.370	52.430	51.300	51.610	25.805	295,748
2009-11-11	52.850	53.050	52.040	52.480	26.240	314,038
2009-11-10	51.960	53.330	51.490	52.810	26.405	592,814
2009-11-09	52.010	52.720	52.010	52.330	26.165	294,718
2009-11-06	51.440	52.000	50.920	51.800	25.900	202,988
2009-11-05	51.210	51.650	50.950	51.650	25.825	442,548
2009-11-04	51.250	51.660	50.600	50.640	25.320	353,352
2009-11-03	50.790	51.340	50.480	50.950	25.475	578,040
2009-11-02	51.460	51.460	50.250	50.900	25.450	663,650
2009-10-30	52.640	52.870	51.120	51.120	25.560	557,498
2009-10-29	53.720	53.720	52.760	52.780	26.390	595,240
2009-10-28	54.120	54.170	53.360	53.620	26.810	728,810
2009-10-27	54.120	54.800	53.540	53.970	26.985	565,196
2009-10-26	54.310	55.690	53.520	54.150	27.075	1,284,068
2009-10-23	54.750	54.750	51.960	54.380	27.190	1,525,962
2009-10-22	51.420	53.000	50.970	52.600	26.300	492,706
2009-10-21	51.560	52.620	51.560	51.590	25.795	507,500
2009-10-20	51.970	52.290	51.590	51.800	25.900	492,748
2009-10-19	51.360	52.320	51.210	52.070	26.035	480,322
2009-10-16	50.640	51.410	50.435	51.150	25.575	348,242
2009-10-15	50.150	50.950	50.010	50.850	25.425	419,438
2009-10-14	49.850	50.670	49.420	50.400	25.200	703,736
2009-10-13	49.790	50.050	49.290	49.540	24.770	406,088
2009-10-12	50.600	50.720	49.750	50.000	25.000	217,090
2009-10-09	50.160	50.540	50.160	50.490	25.245	159,152
2009-10-08	50.080	50.520	49.160	50.390	25.195	466,866
2009-10-07	49.370	50.080	48.810	50.030	25.015	348,010
2009-10-06	48.730	49.760	48.150	49.620	24.810	240,274
2009-10-05	48.330	49.100	47.520	48.570	24.285	488,474
2009-10-02	48.160	48.930	47.800	48.040	24.020	366,066
2009-10-01	49.670	49.980	48.130	48.320	24.160	688,586
2009-09-30	51.190	51.420	49.680	50.000	25.000	672,706
2009-09-29	51.810	51.950	50.800	51.400	25.700	471,374
2009-09-28	50.340	51.780	50.260	51.600	25.800	357,496
2009-09-25	50.350	50.490	49.870	50.040	25.020	288,584
2009-09-24	51.850	52.040	50.220	50.500	25.250	538,840
2009-09-23	53.670	53.670	51.770	51.770	25.885	480,154
2009-09-22	54.900	54.900	53.270	53.410	26.705	477,998
2009-09-21	53.510	55.120	53.340	54.950	27.475	421,180
2009-09-18	53.950	54.210	53.690	53.800	26.900	758,234
2009-09-17	53.830	54.340	53.190	53.850	26.925	282,504
2009-09-16	53.010	54.050	52.990	54.050	27.025	276,774
2009-09-15	52.710	53.160	52.450	53.000	26.500	230,104
2009-09-14	51.580	52.990	51.520	52.870	26.435	297,188
2009-09-11	51.730	52.470	51.590	52.160	26.080	239,820
2009-09-10	51.440	51.830	50.910	51.800	25.900	222,198
2009-09-09	49.960	51.990	49.960	51.310	25.655	284,370
2009-09-08	50.040	50.360	49.370	50.120	25.060	229,668
2009-09-04	49.420	50.290	49.100	50.090	25.045	153,306
2009-09-03	49.420	49.650	48.690	49.420	24.710	374,512
2009-09-02	49.210	50.020	49.210	49.350	24.675	404,856
2009-09-01	50.380	51.510	49.340	49.410	24.705	780,662
2009-08-31	50.940	51.300	50.180	50.760	25.380	423,736
2009-08-28	51.890	51.980	50.520	51.000	25.500	333,608
2009-08-27	50.790	51.940	50.510	51.440	25.720	350,980
2009-08-26	51.260	52.000	50.920	51.060	25.530	491,664
2009-08-25	50.930	52.000	50.600	51.160	25.580	798,792
2009-08-24	50.720	50.980	50.560	50.850	25.425	511,374

← NewerPage 72 of 79 · 4,734 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.