Idexx Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	27.940	28.975	27.680	28.720	14.360	2,029,796
2009-03-02	29.880	30.230	27.720	27.850	13.925	1,464,856
2009-02-27	30.290	30.840	29.690	30.100	15.050	1,405,754
2009-02-26	31.730	31.790	30.480	30.620	15.310	1,328,376
2009-02-25	31.590	31.860	30.900	31.350	15.675	961,248
2009-02-24	30.750	32.140	30.720	31.850	15.925	1,121,584
2009-02-23	32.490	32.650	30.210	30.410	15.205	1,900,126
2009-02-20	32.460	32.780	32.000	32.360	16.180	1,347,128
2009-02-19	33.240	33.430	32.520	32.570	16.285	838,742
2009-02-18	33.570	33.750	32.850	33.000	16.500	913,968
2009-02-17	33.570	33.750	32.810	33.230	16.615	1,424,110
2009-02-13	34.750	34.920	34.260	34.370	17.185	953,550
2009-02-12	33.660	34.660	33.190	34.590	17.295	925,114
2009-02-11	33.860	34.230	33.500	34.000	17.000	647,074
2009-02-10	34.530	34.920	33.480	33.560	16.780	921,104
2009-02-09	34.470	35.060	34.470	34.590	17.295	1,302,952
2009-02-06	33.420	34.960	33.340	34.700	17.350	2,007,770
2009-02-05	32.670	33.632	32.530	33.240	16.620	1,024,040
2009-02-04	32.550	33.250	32.270	32.810	16.405	1,232,102
2009-02-03	32.550	32.720	32.110	32.590	16.295	1,817,400
2009-02-02	32.480	32.690	32.150	32.570	16.285	1,939,030
2009-01-30	31.890	33.500	31.400	32.800	16.400	4,220,666
2009-01-29	31.850	32.150	31.180	31.340	15.670	1,810,002
2009-01-28	32.090	32.450	31.870	32.120	16.060	1,248,124
2009-01-27	31.500	31.890	31.080	31.520	15.760	1,369,168
2009-01-26	31.190	32.530	31.100	31.250	15.625	1,507,470
2009-01-23	31.170	31.520	30.590	31.200	15.600	958,312
2009-01-22	31.915	32.090	31.100	31.530	15.765	1,339,900
2009-01-21	31.670	32.320	31.502	32.180	16.090	1,905,072
2009-01-20	31.360	32.230	31.308	31.380	15.690	2,777,872
2009-01-16	31.000	31.720	30.450	31.490	15.745	1,428,472
2009-01-15	30.000	31.160	29.750	30.950	15.475	1,908,668
2009-01-14	30.230	30.340	29.610	29.960	14.980	1,750,422
2009-01-13	30.090	30.970	29.710	30.700	15.350	1,597,904
2009-01-12	30.490	30.920	29.660	30.050	15.025	1,693,200
2009-01-09	31.580	31.690	30.540	30.700	15.350	1,216,790
2009-01-08	32.500	32.860	31.100	31.500	15.750	1,581,998
2009-01-07	33.070	33.310	31.790	32.240	16.120	1,752,736
2009-01-06	31.800	33.370	31.080	32.990	16.495	2,864,922
2009-01-05	36.500	36.670	34.580	34.790	17.395	1,240,860
2009-01-02	36.240	36.760	35.240	36.590	18.295	771,194
2008-12-31	35.670	36.459	34.780	36.080	18.040	1,063,816
2008-12-30	34.050	35.800	33.130	35.690	17.845	794,920
2008-12-29	34.530	34.530	33.200	33.920	16.960	421,550
2008-12-26	34.100	34.680	33.710	34.420	17.210	197,820
2008-12-24	33.820	34.160	33.490	34.020	17.010	165,390
2008-12-23	33.780	34.370	33.010	33.790	16.895	694,448
2008-12-22	34.420	35.070	33.050	33.770	16.885	855,894
2008-12-19	35.110	35.830	34.100	34.340	17.170	1,237,228
2008-12-18	34.890	35.310	34.090	34.700	17.350	1,243,744
2008-12-17	32.900	34.860	32.090	34.710	17.355	1,927,386
2008-12-16	30.950	33.080	30.900	33.000	16.500	1,149,330
2008-12-15	31.350	31.680	30.500	30.920	15.460	1,301,472
2008-12-12	30.430	31.460	29.400	31.310	15.655	1,475,676
2008-12-11	31.020	32.170	30.800	31.220	15.610	1,553,326
2008-12-10	30.510	31.970	30.040	31.510	15.755	1,116,102
2008-12-09	30.440	31.420	29.912	30.330	15.165	1,945,876
2008-12-08	29.300	30.500	29.250	30.400	15.200	1,355,298
2008-12-05	27.170	28.860	26.740	28.830	14.415	2,118,066
2008-12-04	28.800	29.510	27.100	27.620	13.810	1,731,374

← NewerPage 75 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.