Idexx Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	42.220	42.950	42.070	42.300	21.150	870,292
2009-05-27	41.680	42.965	41.430	41.990	20.995	702,888
2009-05-26	40.000	41.940	40.000	41.920	20.960	761,546
2009-05-22	40.530	40.960	40.220	40.340	20.170	308,968
2009-05-21	41.530	41.630	39.970	40.220	20.110	919,216
2009-05-20	41.830	42.490	41.470	41.530	20.765	485,962
2009-05-19	41.210	41.950	40.910	41.760	20.880	744,082
2009-05-18	40.980	41.370	40.490	41.140	20.570	778,086
2009-05-15	40.970	41.440	40.510	40.800	20.400	926,650
2009-05-14	41.080	41.340	40.160	41.010	20.505	886,210
2009-05-13	42.370	42.380	40.670	40.850	20.425	1,090,908
2009-05-12	43.470	43.470	42.380	42.740	21.370	765,496
2009-05-11	43.100	43.680	42.130	42.250	21.125	1,123,552
2009-05-08	43.490	44.110	43.260	43.780	21.890	1,069,932
2009-05-07	41.430	43.350	41.430	42.890	21.445	1,722,032
2009-05-06	41.200	41.530	40.300	41.330	20.665	1,046,708
2009-05-05	39.500	41.000	39.490	40.940	20.470	895,212
2009-05-04	39.350	39.870	39.110	39.870	19.935	851,322
2009-05-01	39.380	40.080	38.150	39.400	19.700	1,131,800
2009-04-30	40.100	40.470	39.290	39.300	19.650	1,188,926
2009-04-29	39.900	40.200	39.360	39.760	19.880	1,111,106
2009-04-28	39.250	40.290	39.230	39.490	19.745	1,255,564
2009-04-27	39.350	40.490	39.350	39.590	19.795	1,168,406
2009-04-24	38.030	40.640	38.030	39.820	19.910	3,172,102
2009-04-23	38.750	38.790	37.180	38.250	19.125	1,403,992
2009-04-22	37.130	38.790	37.040	38.460	19.230	1,120,376
2009-04-21	37.920	38.410	37.260	37.510	18.755	798,038
2009-04-20	38.250	38.675	37.920	37.930	18.965	1,010,680
2009-04-17	38.790	39.150	38.225	38.770	19.385	1,253,456
2009-04-16	37.690	38.850	37.690	38.670	19.335	960,704
2009-04-15	37.690	37.890	36.660	37.290	18.645	1,282,250
2009-04-14	37.370	37.965	37.320	37.630	18.815	880,474
2009-04-13	37.480	38.000	37.160	37.620	18.810	763,500
2009-04-09	37.310	38.010	37.240	37.930	18.965	525,436
2009-04-08	36.950	36.950	36.230	36.590	18.295	797,698
2009-04-07	36.030	36.700	35.650	36.260	18.130	658,250
2009-04-06	36.070	37.380	36.070	36.680	18.340	644,048
2009-04-03	35.260	36.250	34.480	36.240	18.120	1,200,546
2009-04-02	34.970	35.540	34.970	35.160	17.580	2,310,800
2009-04-01	34.190	35.090	33.070	34.710	17.355	1,642,754
2009-03-31	35.070	36.610	34.460	34.580	17.290	1,407,924
2009-03-30	35.350	35.350	34.090	34.630	17.315	1,584,242
2009-03-27	35.810	36.090	35.240	35.470	17.735	783,156
2009-03-26	35.810	36.890	35.430	36.040	18.020	1,759,946
2009-03-25	35.000	36.600	35.000	36.190	18.095	1,347,098
2009-03-24	33.700	35.510	33.310	35.050	17.525	1,060,370
2009-03-23	32.660	34.380	32.620	34.250	17.125	695,378
2009-03-20	33.540	34.050	32.230	32.560	16.280	914,164
2009-03-19	34.070	34.350	32.810	33.450	16.725	688,256
2009-03-18	32.900	34.410	32.770	33.960	16.980	618,378
2009-03-17	31.840	33.090	31.570	33.090	16.545	730,670
2009-03-16	31.920	32.660	31.670	31.760	15.880	670,900
2009-03-13	31.370	31.850	31.120	31.700	15.850	625,938
2009-03-12	29.740	31.570	29.270	31.370	15.685	944,866
2009-03-11	30.040	30.640	29.450	29.660	14.830	834,690
2009-03-10	29.080	30.090	28.610	30.050	15.025	1,345,290
2009-03-09	28.890	29.710	28.300	28.590	14.295	1,204,228
2009-03-06	29.170	29.420	28.520	29.230	14.615	1,471,386
2009-03-05	29.250	29.840	28.750	29.080	14.540	1,091,718
2009-03-04	28.930	30.120	28.540	29.790	14.895	1,501,950

← NewerPage 74 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.