Idexx Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	51.070	51.435	50.590	50.730	25.365	487,186
2009-08-20	50.140	50.740	49.800	50.580	25.290	340,932
2009-08-19	49.630	50.510	49.500	50.450	25.225	294,472
2009-08-18	50.040	50.340	49.300	49.930	24.965	493,620
2009-08-17	50.030	50.770	49.550	49.710	24.855	367,598
2009-08-14	50.390	51.190	49.640	50.430	25.215	361,364
2009-08-13	50.790	50.830	50.296	50.700	25.350	334,222
2009-08-12	50.380	51.400	50.010	50.440	25.220	738,248
2009-08-11	50.460	50.890	50.000	50.380	25.190	376,288
2009-08-10	50.580	51.230	50.420	50.950	25.475	295,504
2009-08-07	50.940	51.500	50.070	50.970	25.485	273,268
2009-08-06	50.760	50.990	49.920	50.200	25.100	443,440
2009-08-05	50.720	51.440	49.870	50.750	25.375	696,374
2009-08-04	49.500	50.800	49.500	50.790	25.395	474,300
2009-08-03	50.380	50.380	49.000	49.580	24.790	913,814
2009-07-31	50.000	50.910	49.630	49.820	24.910	680,590
2009-07-30	49.800	50.526	49.290	50.290	25.145	787,072
2009-07-29	48.790	50.070	48.570	49.800	24.900	714,156
2009-07-28	49.370	50.500	48.930	49.190	24.595	647,198
2009-07-27	50.180	50.790	49.260	49.990	24.995	687,222
2009-07-24	45.600	50.410	45.600	50.300	25.150	2,171,728
2009-07-23	45.540	48.000	45.520	47.990	23.995	1,479,294
2009-07-22	46.060	46.960	45.220	45.440	22.720	914,096
2009-07-21	46.160	46.650	46.070	46.360	23.180	874,982
2009-07-20	45.920	46.200	45.410	46.050	23.025	500,160
2009-07-17	45.930	46.360	45.180	45.910	22.955	869,050
2009-07-16	44.740	46.070	44.740	45.940	22.970	574,038
2009-07-15	44.710	45.280	44.187	44.990	22.495	607,056
2009-07-14	44.420	44.750	43.880	44.080	22.040	596,422
2009-07-13	44.330	44.890	43.470	44.310	22.155	641,892
2009-07-10	44.850	45.360	43.990	44.170	22.085	755,308
2009-07-09	46.000	46.260	44.690	44.920	22.460	374,194
2009-07-08	46.040	47.290	45.520	45.980	22.990	1,310,102
2009-07-07	44.550	46.260	44.550	45.880	22.940	1,503,666
2009-07-06	44.400	45.420	44.400	45.000	22.500	592,730
2009-07-02	45.450	46.110	44.320	44.790	22.395	632,490
2009-07-01	46.550	46.750	45.650	45.790	22.895	610,936
2009-06-30	46.300	46.609	45.870	46.200	23.100	727,670
2009-06-29	46.120	46.450	45.560	46.130	23.065	271,714
2009-06-26	46.010	46.450	45.210	46.120	23.060	718,768
2009-06-25	43.770	46.190	43.720	46.090	23.045	916,710
2009-06-24	43.900	44.270	43.290	44.090	22.045	457,222
2009-06-23	43.660	43.960	43.380	43.640	21.820	531,238
2009-06-22	44.650	44.930	43.760	43.940	21.970	884,550
2009-06-19	45.840	45.840	44.680	44.870	22.435	821,432
2009-06-18	44.980	45.520	44.910	45.310	22.655	379,688
2009-06-17	44.660	45.730	44.660	45.090	22.545	469,068
2009-06-16	45.490	46.030	44.520	44.570	22.285	691,048
2009-06-15	45.340	45.670	43.217	45.310	22.655	1,031,252
2009-06-12	45.280	46.810	45.260	46.510	23.255	614,986
2009-06-11	44.610	45.820	44.610	45.620	22.810	376,608
2009-06-10	44.940	45.190	44.350	44.580	22.290	820,238
2009-06-09	44.630	45.180	44.296	44.800	22.400	608,362
2009-06-08	44.590	45.110	44.185	44.460	22.230	826,890
2009-06-05	45.520	46.190	44.580	45.070	22.535	629,872
2009-06-04	46.480	46.820	44.940	45.250	22.625	990,074
2009-06-03	45.370	46.900	45.370	46.850	23.425	1,193,686
2009-06-02	43.360	46.500	43.360	46.060	23.030	1,385,112
2009-06-01	42.340	44.140	42.340	43.810	21.905	965,856
2009-05-29	42.110	42.230	41.530	42.000	21.000	2,207,012

← NewerPage 73 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.